Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-03 |
1.6873 EUR |
1,018,326.6892 ARK |
1.5799 EUR |
1.5542 EUR |
1.7705 EUR |
1.7337 EUR |
| 2021-11-02 |
1.5660 EUR |
532,223.7666 ARK |
1.4998 EUR |
1.4950 EUR |
1.6400 EUR |
1.5628 EUR |
| 2021-11-01 |
1.5103 EUR |
372,909.6541 ARK |
1.4900 EUR |
1.4362 EUR |
1.5874 EUR |
1.5027 EUR |
| 2021-10-31 |
1.4732 EUR |
801,501.1296 ARK |
1.3643 EUR |
1.3147 EUR |
1.5500 EUR |
1.4758 EUR |
| 2021-10-30 |
1.3761 EUR |
277,010.9378 ARK |
1.3054 EUR |
1.2937 EUR |
1.4062 EUR |
1.3594 EUR |
| 2021-10-29 |
1.3343 EUR |
333,346.2891 ARK |
1.2517 EUR |
1.2418 EUR |
1.3987 EUR |
1.3047 EUR |
| 2021-10-28 |
1.2496 EUR |
231,360.0551 ARK |
1.2311 EUR |
1.2004 EUR |
1.2999 EUR |
1.2694 EUR |
| 2021-10-27 |
1.3264 EUR |
338,969.2729 ARK |
1.3882 EUR |
1.2189 EUR |
1.4187 EUR |
1.2556 EUR |
| 2021-10-26 |
1.4136 EUR |
231,881.6963 ARK |
1.4273 EUR |
1.3667 EUR |
1.4500 EUR |
1.3883 EUR |
| 2021-10-25 |
1.4224 EUR |
131,650.2414 ARK |
1.3938 EUR |
1.3913 EUR |
1.4563 EUR |
1.4250 EUR |
| 2021-10-24 |
1.4025 EUR |
127,014.8183 ARK |
1.4326 EUR |
1.3664 EUR |
1.4409 EUR |
1.3881 EUR |
| 2021-10-23 |
1.4287 EUR |
71,499.4078 ARK |
1.4211 EUR |
1.4020 EUR |
1.4480 EUR |
1.4280 EUR |
| 2021-10-22 |
1.4415 EUR |
209,020.5823 ARK |
1.4368 EUR |
1.4000 EUR |
1.4774 EUR |
1.4227 EUR |
| 2021-10-21 |
1.4377 EUR |
256,624.2840 ARK |
1.4697 EUR |
1.3801 EUR |
1.4879 EUR |
1.4519 EUR |
| 2021-10-20 |
1.4616 EUR |
205,159.5092 ARK |
1.4427 EUR |
1.4269 EUR |
1.5128 EUR |
1.4682 EUR |
| 2021-10-19 |
1.4466 EUR |
204,356.8346 ARK |
1.4064 EUR |
1.4000 EUR |
1.4968 EUR |
1.4354 EUR |
| 2021-10-18 |
1.4264 EUR |
132,132.7453 ARK |
1.4317 EUR |
1.4000 EUR |
1.4681 EUR |
1.4281 EUR |
| 2021-10-17 |
1.4327 EUR |
168,913.9766 ARK |
1.4500 EUR |
1.3800 EUR |
1.4800 EUR |
1.4199 EUR |
| 2021-10-16 |
1.4582 EUR |
173,169.1449 ARK |
1.4293 EUR |
1.4224 EUR |
1.4770 EUR |
1.4539 EUR |
| 2021-10-15 |
1.4431 EUR |
306,848.0549 ARK |
1.4595 EUR |
1.3781 EUR |
1.5170 EUR |
1.4264 EUR |
| 2021-10-14 |
1.4669 EUR |
202,138.1098 ARK |
1.4336 EUR |
1.4250 EUR |
1.5000 EUR |
1.4563 EUR |
| 2021-10-13 |
1.4817 EUR |
922,693.3479 ARK |
1.4579 EUR |
1.3820 EUR |
1.5900 EUR |
1.4317 EUR |
| 2021-10-12 |
1.4638 EUR |
1,754,170.9869 ARK |
1.4887 EUR |
1.3508 EUR |
1.5600 EUR |
1.5350 EUR |
| 2021-10-11 |
1.5044 EUR |
391,203.8860 ARK |
1.5631 EUR |
1.4500 EUR |
1.5852 EUR |
1.4849 EUR |
| 2021-10-10 |
1.6124 EUR |
1,344,722.2515 ARK |
1.4009 EUR |
1.4009 EUR |
1.7950 EUR |
1.6167 EUR |
| 2021-10-09 |
1.4326 EUR |
482,956.8292 ARK |
1.3393 EUR |
1.3393 EUR |
1.5000 EUR |
1.4293 EUR |
| 2021-10-08 |
1.3759 EUR |
420,103.5278 ARK |
1.3108 EUR |
1.2999 EUR |
1.4144 EUR |
1.3724 EUR |
| 2021-10-07 |
1.3369 EUR |
481,062.2848 ARK |
1.3353 EUR |
1.2861 EUR |
1.3794 EUR |
1.3156 EUR |
| 2021-10-06 |
1.3280 EUR |
547,125.5800 ARK |
1.3187 EUR |
1.2300 EUR |
1.3918 EUR |
1.3335 EUR |
| 2021-10-05 |
1.3260 EUR |
282,229.6131 ARK |
1.2973 EUR |
1.2819 EUR |
1.3696 EUR |
1.3265 EUR |
| 2021-10-04 |
1.2942 EUR |
164,786.7962 ARK |
1.3316 EUR |
1.2563 EUR |
1.3316 EUR |
1.3018 EUR |
| 2021-10-03 |
1.3323 EUR |
198,313.4797 ARK |
1.3191 EUR |
1.3051 EUR |
1.3635 EUR |
1.3324 EUR |
| 2021-10-02 |
1.3316 EUR |
175,446.7877 ARK |
1.3579 EUR |
1.2959 EUR |
1.3639 EUR |
1.3559 EUR |