Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-09 |
0.9767 EUR |
170,508.2974 ARK |
0.9697 EUR |
0.9393 EUR |
1.0500 EUR |
0.9838 EUR |
| 2022-01-08 |
1.0173 EUR |
304,527.0688 ARK |
0.9760 EUR |
0.9283 EUR |
1.1183 EUR |
0.9811 EUR |
| 2022-01-07 |
0.9820 EUR |
169,207.2754 ARK |
1.0536 EUR |
0.9328 EUR |
1.0537 EUR |
0.9709 EUR |
| 2022-01-06 |
1.0539 EUR |
116,446.9145 ARK |
1.1005 EUR |
1.0213 EUR |
1.1029 EUR |
1.0527 EUR |
| 2022-01-05 |
1.1699 EUR |
120,405.1029 ARK |
1.2521 EUR |
1.0500 EUR |
1.2522 EUR |
1.0963 EUR |
| 2022-01-04 |
1.2176 EUR |
230,676.3293 ARK |
1.1539 EUR |
1.1539 EUR |
1.2780 EUR |
1.2142 EUR |
| 2022-01-03 |
1.2099 EUR |
547,239.5143 ARK |
1.1147 EUR |
1.1147 EUR |
1.2888 EUR |
1.1546 EUR |
| 2022-01-02 |
1.1428 EUR |
466,240.7193 ARK |
1.0509 EUR |
1.0420 EUR |
1.2664 EUR |
1.1296 EUR |
| 2022-01-01 |
1.0335 EUR |
73,996.0907 ARK |
1.0220 EUR |
1.0129 EUR |
1.0551 EUR |
1.0466 EUR |
| 2021-12-31 |
1.0310 EUR |
85,467.0933 ARK |
1.0380 EUR |
0.9940 EUR |
1.0696 EUR |
1.0183 EUR |
| 2021-12-30 |
1.0423 EUR |
82,825.2972 ARK |
1.0108 EUR |
1.0020 EUR |
1.0827 EUR |
1.0517 EUR |
| 2021-12-29 |
1.0475 EUR |
201,949.5845 ARK |
1.0940 EUR |
1.0051 EUR |
1.1590 EUR |
1.0324 EUR |
| 2021-12-28 |
1.1476 EUR |
260,658.6464 ARK |
1.1761 EUR |
1.0704 EUR |
1.2340 EUR |
1.1051 EUR |
| 2021-12-27 |
1.1800 EUR |
234,023.9082 ARK |
1.1459 EUR |
1.1410 EUR |
1.2340 EUR |
1.1630 EUR |
| 2021-12-26 |
1.1418 EUR |
109,631.5279 ARK |
1.1796 EUR |
1.0958 EUR |
1.2095 EUR |
1.1272 EUR |
| 2021-12-25 |
1.1439 EUR |
61,243.0533 ARK |
1.1282 EUR |
1.1006 EUR |
1.2094 EUR |
1.1504 EUR |
| 2021-12-24 |
1.1529 EUR |
145,159.1380 ARK |
1.1107 EUR |
1.1000 EUR |
1.2297 EUR |
1.1201 EUR |
| 2021-12-23 |
1.0907 EUR |
281,211.4319 ARK |
1.0701 EUR |
1.0346 EUR |
1.1500 EUR |
1.1101 EUR |