Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
1.0907 EUR |
281,211.4319 ARK |
1.0701 EUR |
1.0346 EUR |
1.1500 EUR |
1.1101 EUR |
| 2021-12-22 |
1.0819 EUR |
207,462.9257 ARK |
1.0794 EUR |
0.9999 EUR |
1.1488 EUR |
1.0775 EUR |
| 2021-12-21 |
1.0670 EUR |
168,152.8870 ARK |
1.0147 EUR |
1.0130 EUR |
1.1406 EUR |
1.0554 EUR |
| 2021-12-20 |
1.0313 EUR |
98,143.6517 ARK |
1.0438 EUR |
0.9502 EUR |
1.0690 EUR |
1.0147 EUR |
| 2021-12-19 |
1.0615 EUR |
47,166.9590 ARK |
1.0721 EUR |
1.0003 EUR |
1.0900 EUR |
1.0533 EUR |
| 2021-12-18 |
1.0756 EUR |
111,331.1484 ARK |
1.0801 EUR |
1.0159 EUR |
1.1375 EUR |
1.0879 EUR |
| 2021-12-17 |
1.0745 EUR |
239,906.5045 ARK |
1.0210 EUR |
1.0101 EUR |
1.1700 EUR |
1.1148 EUR |
| 2021-12-16 |
1.0520 EUR |
148,275.6987 ARK |
1.0344 EUR |
1.0151 EUR |
1.0800 EUR |
1.0393 EUR |
| 2021-12-15 |
0.9986 EUR |
173,503.2054 ARK |
1.0085 EUR |
0.9000 EUR |
1.0488 EUR |
1.0268 EUR |
| 2021-12-14 |
0.9768 EUR |
226,419.4971 ARK |
1.0083 EUR |
0.9050 EUR |
1.0800 EUR |
1.0079 EUR |
| 2021-12-13 |
1.0388 EUR |
117,110.0879 ARK |
1.1032 EUR |
0.9600 EUR |
1.1376 EUR |
1.0084 EUR |
| 2021-12-12 |
1.1106 EUR |
42,778.8471 ARK |
1.1065 EUR |
1.0531 EUR |
1.1443 EUR |
1.1089 EUR |
| 2021-12-11 |
1.1117 EUR |
32,645.5501 ARK |
1.0841 EUR |
1.0599 EUR |
1.1519 EUR |
1.1067 EUR |
| 2021-12-10 |
1.1196 EUR |
114,992.3105 ARK |
1.1453 EUR |
1.0602 EUR |
1.1783 EUR |
1.0866 EUR |
| 2021-12-09 |
1.1864 EUR |
99,752.3364 ARK |
1.2798 EUR |
1.1106 EUR |
1.2999 EUR |
1.1452 EUR |
| 2021-12-08 |
1.2396 EUR |
246,030.5139 ARK |
1.2278 EUR |
1.1710 EUR |
1.3022 EUR |
1.2608 EUR |
| 2021-12-07 |
1.2424 EUR |
156,511.1436 ARK |
1.2246 EUR |
1.1901 EUR |
1.3022 EUR |
1.2099 EUR |
| 2021-12-06 |
1.1504 EUR |
286,554.3710 ARK |
1.1872 EUR |
1.0201 EUR |
1.2624 EUR |
1.2183 EUR |
| 2021-12-05 |
1.2204 EUR |
91,416.2329 ARK |
1.3717 EUR |
1.1300 EUR |
1.3824 EUR |
1.1991 EUR |
| 2021-12-04 |
1.2582 EUR |
365,176.8743 ARK |
1.5592 EUR |
1.0814 EUR |
1.5592 EUR |
1.2811 EUR |
| 2021-12-03 |
1.6441 EUR |
86,380.8565 ARK |
1.6876 EUR |
1.5458 EUR |
1.6941 EUR |
1.5645 EUR |
| 2021-12-02 |
1.6643 EUR |
135,783.0486 ARK |
1.6637 EUR |
1.6204 EUR |
1.7200 EUR |
1.6876 EUR |
| 2021-12-01 |
1.6821 EUR |
47,060.5337 ARK |
1.6966 EUR |
1.6530 EUR |
1.7132 EUR |
1.6767 EUR |
| 2021-11-30 |
1.7125 EUR |
59,596.1042 ARK |
1.7601 EUR |
1.6686 EUR |
1.7675 EUR |
1.6986 EUR |
| 2021-11-29 |
1.7413 EUR |
144,906.3772 ARK |
1.7080 EUR |
1.6648 EUR |
1.7892 EUR |
1.7783 EUR |
| 2021-11-28 |
1.6460 EUR |
99,514.0217 ARK |
1.7655 EUR |
1.6000 EUR |
1.7656 EUR |
1.6700 EUR |
| 2021-11-27 |
1.7545 EUR |
119,644.0926 ARK |
1.7809 EUR |
1.6655 EUR |
1.7951 EUR |
1.7825 EUR |
| 2021-11-26 |
1.7027 EUR |
550,690.0575 ARK |
1.6608 EUR |
1.5500 EUR |
1.7800 EUR |
1.7400 EUR |
| 2021-11-25 |
1.6267 EUR |
97,652.9983 ARK |
1.5888 EUR |
1.5792 EUR |
1.6674 EUR |
1.6480 EUR |
| 2021-11-24 |
1.5924 EUR |
94,846.6198 ARK |
1.6555 EUR |
1.5555 EUR |
1.6555 EUR |
1.5944 EUR |
| 2021-11-23 |
1.6320 EUR |
90,771.5101 ARK |
1.5900 EUR |
1.5600 EUR |
1.6774 EUR |
1.6714 EUR |
| 2021-11-22 |
1.6338 EUR |
81,666.2331 ARK |
1.6835 EUR |
1.5900 EUR |
1.7189 EUR |
1.6083 EUR |
| 2021-11-21 |
1.6984 EUR |
77,028.7271 ARK |
1.7224 EUR |
1.6742 EUR |
1.7227 EUR |
1.7093 EUR |
| 2021-11-20 |
1.6919 EUR |
154,315.8472 ARK |
1.6564 EUR |
1.6204 EUR |
1.7372 EUR |
1.7126 EUR |
| 2021-11-19 |
1.5919 EUR |
143,160.5390 ARK |
1.6080 EUR |
1.4773 EUR |
1.6562 EUR |
1.6542 EUR |
| 2021-11-18 |
1.6697 EUR |
395,048.1219 ARK |
1.6890 EUR |
1.5565 EUR |
1.7798 EUR |
1.6099 EUR |
| 2021-11-17 |
1.6380 EUR |
141,658.9717 ARK |
1.5821 EUR |
1.5258 EUR |
1.6716 EUR |
1.6716 EUR |
| 2021-11-16 |
1.5532 EUR |
118,900.2065 ARK |
1.6556 EUR |
1.4504 EUR |
1.6556 EUR |
1.5949 EUR |
| 2021-11-15 |
1.6338 EUR |
83,204.5678 ARK |
1.6196 EUR |
1.6066 EUR |
1.6776 EUR |
1.6596 EUR |
| 2021-11-14 |
1.6087 EUR |
27,965.2277 ARK |
1.6338 EUR |
1.5784 EUR |
1.6347 EUR |
1.6140 EUR |
| 2021-11-13 |
1.6249 EUR |
100,871.8299 ARK |
1.5867 EUR |
1.5867 EUR |
1.6977 EUR |
1.6425 EUR |
| 2021-11-12 |
1.5774 EUR |
52,975.7794 ARK |
1.6080 EUR |
1.5260 EUR |
1.6101 EUR |
1.5741 EUR |
| 2021-11-11 |
1.6053 EUR |
62,662.0898 ARK |
1.6078 EUR |
1.5709 EUR |
1.6290 EUR |
1.6154 EUR |
| 2021-11-10 |
1.6349 EUR |
142,034.4368 ARK |
1.6719 EUR |
1.5318 EUR |
1.6878 EUR |
1.6053 EUR |
| 2021-11-09 |
1.6874 EUR |
162,103.2653 ARK |
1.7045 EUR |
1.6544 EUR |
1.7382 EUR |
1.6726 EUR |
| 2021-11-08 |
1.6947 EUR |
138,817.6534 ARK |
1.7143 EUR |
1.6607 EUR |
1.7374 EUR |
1.7031 EUR |
| 2021-11-07 |
1.7021 EUR |
53,304.5661 ARK |
1.7131 EUR |
1.6792 EUR |
1.7299 EUR |
1.7137 EUR |
| 2021-11-06 |
1.6938 EUR |
100,259.9587 ARK |
1.7198 EUR |
1.6502 EUR |
1.7297 EUR |
1.7108 EUR |
| 2021-11-05 |
1.7131 EUR |
186,017.7884 ARK |
1.7500 EUR |
1.6730 EUR |
1.7693 EUR |
1.7198 EUR |
| 2021-11-04 |
1.7361 EUR |
650,301.6142 ARK |
1.7158 EUR |
1.6945 EUR |
1.7935 EUR |
1.7587 EUR |