Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.8019 EUR |
285,185.7691 ARK |
0.7641 EUR |
0.7602 EUR |
0.8359 EUR |
0.8249 EUR |
| 2022-02-27 |
0.7943 EUR |
556,490.2033 ARK |
0.8200 EUR |
0.7538 EUR |
0.8684 EUR |
0.7640 EUR |
| 2022-02-26 |
0.8827 EUR |
857,716.0324 ARK |
0.7419 EUR |
0.7353 EUR |
0.9680 EUR |
0.8416 EUR |
| 2022-02-25 |
0.7110 EUR |
185,563.6509 ARK |
0.7020 EUR |
0.6824 EUR |
0.7436 EUR |
0.7375 EUR |
| 2022-02-24 |
0.6512 EUR |
247,266.4495 ARK |
0.7003 EUR |
0.6128 EUR |
0.7190 EUR |
0.6920 EUR |
| 2022-02-23 |
0.7102 EUR |
91,018.2910 ARK |
0.7084 EUR |
0.6924 EUR |
0.7306 EUR |
0.6953 EUR |
| 2022-02-22 |
0.6798 EUR |
107,437.2803 ARK |
0.6939 EUR |
0.6560 EUR |
0.7233 EUR |
0.7041 EUR |
| 2022-02-21 |
0.7477 EUR |
119,936.1537 ARK |
0.7385 EUR |
0.6822 EUR |
0.8064 EUR |
0.6914 EUR |
| 2022-02-20 |
0.7998 EUR |
281,254.9944 ARK |
0.7674 EUR |
0.7233 EUR |
0.8695 EUR |
0.7381 EUR |
| 2022-02-19 |
0.7863 EUR |
46,785.5238 ARK |
0.7929 EUR |
0.7531 EUR |
0.8165 EUR |
0.7746 EUR |
| 2022-02-18 |
0.7993 EUR |
19,656.3843 ARK |
0.8090 EUR |
0.7787 EUR |
0.8317 EUR |
0.7963 EUR |
| 2022-02-17 |
0.8534 EUR |
78,772.2406 ARK |
0.8875 EUR |
0.8116 EUR |
0.8972 EUR |
0.8116 EUR |
| 2022-02-16 |
0.8921 EUR |
63,414.4865 ARK |
0.9069 EUR |
0.8686 EUR |
0.9150 EUR |
0.9033 EUR |
| 2022-02-15 |
0.8852 EUR |
129,302.5870 ARK |
0.8657 EUR |
0.8588 EUR |
0.9000 EUR |
0.8973 EUR |
| 2022-02-14 |
0.8472 EUR |
296,575.0324 ARK |
0.8300 EUR |
0.8058 EUR |
0.8825 EUR |
0.8662 EUR |
| 2022-02-13 |
0.8240 EUR |
191,148.8556 ARK |
0.8135 EUR |
0.7933 EUR |
0.8570 EUR |
0.8328 EUR |
| 2022-02-12 |
0.8262 EUR |
119,100.7380 ARK |
0.8481 EUR |
0.7904 EUR |
0.9000 EUR |
0.8165 EUR |
| 2022-02-11 |
0.8996 EUR |
260,782.8747 ARK |
0.8629 EUR |
0.8417 EUR |
0.9460 EUR |
0.8417 EUR |
| 2022-02-10 |
0.8840 EUR |
109,721.0367 ARK |
0.9142 EUR |
0.8563 EUR |
0.9282 EUR |
0.8685 EUR |
| 2022-02-09 |
0.8993 EUR |
86,351.5935 ARK |
0.8930 EUR |
0.8687 EUR |
0.9203 EUR |
0.9069 EUR |
| 2022-02-08 |
0.8911 EUR |
111,408.1327 ARK |
0.9331 EUR |
0.8600 EUR |
0.9445 EUR |
0.8968 EUR |
| 2022-02-07 |
0.9158 EUR |
227,203.7415 ARK |
0.9200 EUR |
0.8814 EUR |
0.9500 EUR |
0.9370 EUR |
| 2022-02-06 |
0.9018 EUR |
94,893.3220 ARK |
0.9288 EUR |
0.8799 EUR |
0.9299 EUR |
0.8876 EUR |
| 2022-02-05 |
0.9139 EUR |
136,917.0947 ARK |
0.8908 EUR |
0.8884 EUR |
0.9382 EUR |
0.9295 EUR |
| 2022-02-04 |
0.9026 EUR |
390,561.5572 ARK |
0.8376 EUR |
0.8376 EUR |
0.9888 EUR |
0.8701 EUR |
| 2022-02-03 |
0.8180 EUR |
174,203.5011 ARK |
0.7898 EUR |
0.7892 EUR |
0.8443 EUR |
0.8384 EUR |
| 2022-02-02 |
0.8257 EUR |
471,297.5242 ARK |
0.7817 EUR |
0.7632 EUR |
0.9025 EUR |
0.8069 EUR |
| 2022-02-01 |
0.7818 EUR |
78,988.9760 ARK |
0.7971 EUR |
0.7697 EUR |
0.8046 EUR |
0.7736 EUR |
| 2022-01-31 |
0.7520 EUR |
142,248.3020 ARK |
0.7663 EUR |
0.7306 EUR |
0.7791 EUR |
0.7713 EUR |
| 2022-01-30 |
0.7703 EUR |
134,733.2138 ARK |
0.7704 EUR |
0.7510 EUR |
0.7987 EUR |
0.7700 EUR |
| 2022-01-29 |
0.7668 EUR |
129,640.3761 ARK |
0.7561 EUR |
0.7460 EUR |
0.7899 EUR |
0.7673 EUR |
| 2022-01-28 |
0.7520 EUR |
336,031.7461 ARK |
0.7600 EUR |
0.6840 EUR |
0.7775 EUR |
0.7492 EUR |
| 2022-01-27 |
0.8180 EUR |
642,808.7768 ARK |
0.7259 EUR |
0.6660 EUR |
1.1580 EUR |
0.7585 EUR |
| 2022-01-26 |
0.7281 EUR |
149,981.9668 ARK |
0.6854 EUR |
0.6847 EUR |
0.7664 EUR |
0.7091 EUR |
| 2022-01-25 |
0.6895 EUR |
61,712.2119 ARK |
0.7177 EUR |
0.6685 EUR |
0.7400 EUR |
0.6864 EUR |
| 2022-01-24 |
0.6770 EUR |
120,549.0306 ARK |
0.7255 EUR |
0.6200 EUR |
0.7514 EUR |
0.7178 EUR |
| 2022-01-23 |
0.7325 EUR |
86,079.0499 ARK |
0.7080 EUR |
0.6584 EUR |
0.7987 EUR |
0.7235 EUR |
| 2022-01-22 |
0.7219 EUR |
96,455.0721 ARK |
0.8008 EUR |
0.6100 EUR |
0.8066 EUR |
0.7082 EUR |
| 2022-01-21 |
0.8477 EUR |
111,804.8652 ARK |
0.8823 EUR |
0.7627 EUR |
0.9432 EUR |
0.7760 EUR |
| 2022-01-20 |
0.9285 EUR |
102,911.7418 ARK |
0.9075 EUR |
0.8800 EUR |
0.9711 EUR |
0.8830 EUR |
| 2022-01-19 |
0.9159 EUR |
87,181.1895 ARK |
0.9336 EUR |
0.8926 EUR |
0.9443 EUR |
0.9080 EUR |
| 2022-01-18 |
0.9459 EUR |
56,850.6844 ARK |
0.9834 EUR |
0.9233 EUR |
1.0067 EUR |
0.9412 EUR |
| 2022-01-17 |
0.9769 EUR |
113,690.3278 ARK |
1.0127 EUR |
0.9520 EUR |
1.0127 EUR |
0.9635 EUR |
| 2022-01-16 |
1.0057 EUR |
71,253.3585 ARK |
1.0078 EUR |
0.9920 EUR |
1.0197 EUR |
1.0147 EUR |
| 2022-01-15 |
1.0057 EUR |
68,182.3151 ARK |
0.9990 EUR |
0.9870 EUR |
1.0216 EUR |
1.0045 EUR |
| 2022-01-14 |
0.9867 EUR |
45,766.8613 ARK |
0.9750 EUR |
0.9550 EUR |
1.0061 EUR |
0.9998 EUR |
| 2022-01-13 |
1.0043 EUR |
82,798.8489 ARK |
1.0242 EUR |
0.9700 EUR |
1.0324 EUR |
0.9821 EUR |
| 2022-01-12 |
0.9973 EUR |
117,944.2364 ARK |
0.9943 EUR |
0.9619 EUR |
1.0363 EUR |
1.0223 EUR |
| 2022-01-11 |
0.9625 EUR |
112,858.4602 ARK |
0.9585 EUR |
0.9213 EUR |
1.0297 EUR |
0.9743 EUR |
| 2022-01-10 |
0.9468 EUR |
136,186.4397 ARK |
0.9826 EUR |
0.8814 EUR |
1.0084 EUR |
0.9568 EUR |