Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-15 |
1.6202 EUR |
1,312,586.5597 ARK |
1.4597 EUR |
1.4218 EUR |
1.7292 EUR |
1.6896 EUR |
| 2021-09-14 |
1.4170 EUR |
372,769.9281 ARK |
1.3369 EUR |
1.3045 EUR |
1.4964 EUR |
1.4293 EUR |
| 2021-09-13 |
1.3028 EUR |
115,750.5047 ARK |
1.3954 EUR |
1.2317 EUR |
1.3985 EUR |
1.3315 EUR |
| 2021-09-12 |
1.3759 EUR |
356,650.6512 ARK |
1.3923 EUR |
1.3103 EUR |
1.4358 EUR |
1.4001 EUR |
| 2021-09-11 |
1.3494 EUR |
193,406.0432 ARK |
1.3527 EUR |
1.2698 EUR |
1.4199 EUR |
1.3770 EUR |
| 2021-09-10 |
1.3855 EUR |
293,235.6188 ARK |
1.4647 EUR |
1.2606 EUR |
1.5034 EUR |
1.3080 EUR |
| 2021-09-09 |
1.4107 EUR |
328,790.6404 ARK |
1.3766 EUR |
1.3207 EUR |
1.4721 EUR |
1.4462 EUR |
| 2021-09-08 |
1.2950 EUR |
215,242.9508 ARK |
1.2817 EUR |
1.1697 EUR |
1.4188 EUR |
1.3466 EUR |
| 2021-09-07 |
1.4221 EUR |
693,432.8331 ARK |
1.6197 EUR |
1.1300 EUR |
1.6197 EUR |
1.3181 EUR |
| 2021-09-06 |
1.6969 EUR |
1,013,880.0221 ARK |
1.4781 EUR |
1.4671 EUR |
2.0476 EUR |
1.6103 EUR |
| 2021-09-05 |
1.4873 EUR |
324,866.9830 ARK |
1.5529 EUR |
1.4095 EUR |
1.6126 EUR |
1.4926 EUR |
| 2021-09-04 |
1.4609 EUR |
1,097,020.4029 ARK |
1.2975 EUR |
1.2853 EUR |
1.5763 EUR |
1.5444 EUR |
| 2021-09-03 |
1.2603 EUR |
252,483.6515 ARK |
1.2222 EUR |
1.1761 EUR |
1.2999 EUR |
1.2734 EUR |
| 2021-09-02 |
1.2054 EUR |
190,239.8349 ARK |
1.1950 EUR |
1.1750 EUR |
1.2365 EUR |
1.2079 EUR |
| 2021-09-01 |
1.1586 EUR |
172,253.8396 ARK |
1.1438 EUR |
1.1127 EUR |
1.1917 EUR |
1.1809 EUR |
| 2021-08-31 |
1.1533 EUR |
222,516.4600 ARK |
1.1100 EUR |
1.0900 EUR |
1.2340 EUR |
1.1507 EUR |
| 2021-08-30 |
1.1508 EUR |
124,237.7955 ARK |
1.1746 EUR |
1.1097 EUR |
1.2450 EUR |
1.1488 EUR |
| 2021-08-29 |
1.1351 EUR |
157,484.1340 ARK |
1.1578 EUR |
1.1094 EUR |
1.1620 EUR |
1.1579 EUR |
| 2021-08-28 |
1.1509 EUR |
79,351.0162 ARK |
1.1793 EUR |
1.1387 EUR |
1.1841 EUR |
1.1536 EUR |
| 2021-08-27 |
1.1287 EUR |
211,961.5386 ARK |
1.1302 EUR |
1.0787 EUR |
1.2150 EUR |
1.1900 EUR |
| 2021-08-26 |
1.1572 EUR |
168,855.6571 ARK |
1.2380 EUR |
1.1201 EUR |
1.2388 EUR |
1.1563 EUR |
| 2021-08-25 |
1.1892 EUR |
182,427.6114 ARK |
1.2300 EUR |
1.1312 EUR |
1.2394 EUR |
1.2325 EUR |
| 2021-08-24 |
1.2129 EUR |
669,741.2757 ARK |
1.1781 EUR |
1.1277 EUR |
1.2509 EUR |
1.2464 EUR |
| 2021-08-23 |
1.1572 EUR |
397,927.5911 ARK |
1.1128 EUR |
1.1053 EUR |
1.1940 EUR |
1.1855 EUR |
| 2021-08-22 |
1.0993 EUR |
130,222.6894 ARK |
1.1057 EUR |
1.0749 EUR |
1.1240 EUR |
1.1139 EUR |
| 2021-08-21 |
1.0991 EUR |
165,843.6016 ARK |
1.0986 EUR |
1.0661 EUR |
1.1218 EUR |
1.0978 EUR |
| 2021-08-20 |
1.0777 EUR |
199,659.5247 ARK |
1.0712 EUR |
1.0544 EUR |
1.1079 EUR |
1.1078 EUR |
| 2021-08-19 |
1.0399 EUR |
114,120.5643 ARK |
1.0446 EUR |
1.0037 EUR |
1.0792 EUR |
1.0664 EUR |
| 2021-08-18 |
1.0362 EUR |
151,870.3888 ARK |
1.0653 EUR |
1.0052 EUR |
1.0861 EUR |
1.0424 EUR |
| 2021-08-17 |
1.0945 EUR |
150,453.2722 ARK |
1.1047 EUR |
1.0626 EUR |
1.1299 EUR |
1.0667 EUR |
| 2021-08-16 |
1.1268 EUR |
177,991.3951 ARK |
1.1389 EUR |
1.1010 EUR |
1.1486 EUR |
1.1197 EUR |
| 2021-08-15 |
1.1103 EUR |
181,892.9048 ARK |
1.1356 EUR |
1.0789 EUR |
1.1447 EUR |
1.1396 EUR |
| 2021-08-14 |
1.1071 EUR |
358,707.4058 ARK |
1.1122 EUR |
1.0764 EUR |
1.1371 EUR |
1.1371 EUR |
| 2021-08-13 |
1.0792 EUR |
343,618.4163 ARK |
1.0474 EUR |
1.0366 EUR |
1.1048 EUR |
1.1036 EUR |
| 2021-08-12 |
1.0578 EUR |
283,070.4614 ARK |
1.0962 EUR |
1.0154 EUR |
1.1176 EUR |
1.0426 EUR |
| 2021-08-11 |
1.0922 EUR |
542,031.1654 ARK |
1.0747 EUR |
1.0457 EUR |
1.1250 EUR |
1.0957 EUR |
| 2021-08-10 |
1.0582 EUR |
324,558.9630 ARK |
1.0643 EUR |
1.0316 EUR |
1.0954 EUR |
1.0715 EUR |
| 2021-08-09 |
1.0440 EUR |
259,316.0973 ARK |
1.0418 EUR |
1.0001 EUR |
1.0749 EUR |
1.0600 EUR |
| 2021-08-08 |
1.0583 EUR |
361,874.0369 ARK |
1.0862 EUR |
1.0125 EUR |
1.1410 EUR |
1.0424 EUR |
| 2021-08-07 |
1.1059 EUR |
692,342.6775 ARK |
1.0300 EUR |
1.0300 EUR |
1.1900 EUR |
1.0833 EUR |
| 2021-08-06 |
0.9961 EUR |
273,993.5762 ARK |
0.9710 EUR |
0.9568 EUR |
1.0271 EUR |
1.0187 EUR |
| 2021-08-05 |
0.9625 EUR |
258,166.6894 ARK |
0.9722 EUR |
0.9275 EUR |
0.9890 EUR |
0.9890 EUR |
| 2021-08-04 |
0.9472 EUR |
261,011.1834 ARK |
0.9464 EUR |
0.9100 EUR |
1.0000 EUR |
0.9650 EUR |
| 2021-08-03 |
0.9875 EUR |
500,303.5285 ARK |
0.9879 EUR |
0.9156 EUR |
1.0890 EUR |
0.9562 EUR |
| 2021-08-02 |
0.9443 EUR |
308,288.2628 ARK |
0.9609 EUR |
0.9122 EUR |
0.9780 EUR |
0.9732 EUR |
| 2021-08-01 |
0.9998 EUR |
423,085.3580 ARK |
1.0148 EUR |
0.9600 EUR |
1.0600 EUR |
0.9677 EUR |
| 2021-07-31 |
0.9990 EUR |
897,014.2135 ARK |
0.9464 EUR |
0.9464 EUR |
1.0516 EUR |
1.0276 EUR |
| 2021-07-30 |
0.8947 EUR |
355,043.8684 ARK |
0.8967 EUR |
0.8350 EUR |
0.9390 EUR |
0.9377 EUR |
| 2021-07-29 |
0.8676 EUR |
330,403.1513 ARK |
0.8392 EUR |
0.8300 EUR |
0.8932 EUR |
0.8841 EUR |
| 2021-07-28 |
0.8604 EUR |
437,433.0105 ARK |
0.8300 EUR |
0.8300 EUR |
0.9490 EUR |
0.8473 EUR |