Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-27 |
0.7970 EUR |
200,778.2904 ARK |
0.8063 EUR |
0.7704 EUR |
0.8240 EUR |
0.8221 EUR |
| 2021-07-26 |
0.8107 EUR |
611,914.9968 ARK |
0.7704 EUR |
0.7704 EUR |
0.8700 EUR |
0.8059 EUR |
| 2021-07-25 |
0.7622 EUR |
146,353.3970 ARK |
0.7754 EUR |
0.7272 EUR |
0.7868 EUR |
0.7738 EUR |
| 2021-07-24 |
0.7694 EUR |
132,068.6652 ARK |
0.7660 EUR |
0.7477 EUR |
0.7890 EUR |
0.7778 EUR |
| 2021-07-23 |
0.7468 EUR |
167,681.2111 ARK |
0.7541 EUR |
0.7320 EUR |
0.8010 EUR |
0.7585 EUR |
| 2021-07-22 |
0.7336 EUR |
118,775.5038 ARK |
0.7276 EUR |
0.7100 EUR |
0.7535 EUR |
0.7506 EUR |
| 2021-07-21 |
0.7168 EUR |
287,209.0633 ARK |
0.6789 EUR |
0.6530 EUR |
0.7640 EUR |
0.7317 EUR |
| 2021-07-20 |
0.6728 EUR |
205,768.2042 ARK |
0.7415 EUR |
0.6500 EUR |
0.7415 EUR |
0.6716 EUR |
| 2021-07-19 |
0.7444 EUR |
253,073.5792 ARK |
0.7535 EUR |
0.6954 EUR |
0.7940 EUR |
0.7401 EUR |
| 2021-07-18 |
0.7573 EUR |
119,152.0429 ARK |
0.7577 EUR |
0.7342 EUR |
0.7740 EUR |
0.7608 EUR |
| 2021-07-17 |
0.7587 EUR |
230,478.6542 ARK |
0.7299 EUR |
0.7101 EUR |
0.8190 EUR |
0.7475 EUR |
| 2021-07-16 |
0.7552 EUR |
241,542.8156 ARK |
0.7821 EUR |
0.7101 EUR |
0.8500 EUR |
0.7247 EUR |
| 2021-07-15 |
0.7728 EUR |
119,034.6427 ARK |
0.8004 EUR |
0.7464 EUR |
0.8177 EUR |
0.7785 EUR |
| 2021-07-14 |
0.7813 EUR |
150,251.2238 ARK |
0.8272 EUR |
0.7454 EUR |
0.8450 EUR |
0.7977 EUR |
| 2021-07-13 |
0.8162 EUR |
196,160.3609 ARK |
0.8566 EUR |
0.7878 EUR |
0.8566 EUR |
0.8230 EUR |
| 2021-07-12 |
0.8276 EUR |
537,927.5070 ARK |
0.7954 EUR |
0.7954 EUR |
0.8600 EUR |
0.8589 EUR |
| 2021-07-11 |
0.7925 EUR |
177,762.2681 ARK |
0.7900 EUR |
0.7651 EUR |
0.8184 EUR |
0.8023 EUR |
| 2021-07-10 |
0.7860 EUR |
272,057.3167 ARK |
0.7889 EUR |
0.7643 EUR |
0.8458 EUR |
0.7843 EUR |
| 2021-07-09 |
0.7457 EUR |
367,224.5943 ARK |
0.7648 EUR |
0.7131 EUR |
0.7802 EUR |
0.7765 EUR |
| 2021-07-08 |
0.7853 EUR |
559,219.2524 ARK |
0.8826 EUR |
0.7418 EUR |
0.9050 EUR |
0.7507 EUR |
| 2021-07-07 |
0.8806 EUR |
349,809.0656 ARK |
0.8788 EUR |
0.8512 EUR |
0.8990 EUR |
0.8819 EUR |
| 2021-07-06 |
0.8698 EUR |
431,801.9116 ARK |
0.8729 EUR |
0.8321 EUR |
0.9086 EUR |
0.8923 EUR |
| 2021-07-05 |
0.8830 EUR |
1,370,903.3012 ARK |
0.8399 EUR |
0.8194 EUR |
1.0000 EUR |
0.8917 EUR |
| 2021-07-04 |
0.8412 EUR |
548,084.5853 ARK |
0.8100 EUR |
0.8100 EUR |
0.8888 EUR |
0.8459 EUR |
| 2021-07-03 |
0.7862 EUR |
253,341.7580 ARK |
0.7806 EUR |
0.7553 EUR |
0.8100 EUR |
0.7959 EUR |
| 2021-07-02 |
0.7831 EUR |
595,066.4095 ARK |
0.7616 EUR |
0.7346 EUR |
0.8720 EUR |
0.7909 EUR |
| 2021-07-01 |
0.7351 EUR |
271,464.4647 ARK |
0.7744 EUR |
0.7110 EUR |
0.7752 EUR |
0.7580 EUR |
| 2021-06-30 |
0.7417 EUR |
920,603.6108 ARK |
0.7128 EUR |
0.6964 EUR |
0.8000 EUR |
0.7738 EUR |
| 2021-06-29 |
0.6919 EUR |
694,702.7218 ARK |
0.6514 EUR |
0.6479 EUR |
0.7200 EUR |
0.7044 EUR |
| 2021-06-28 |
0.6420 EUR |
614,396.2784 ARK |
0.6080 EUR |
0.5951 EUR |
0.7300 EUR |
0.6571 EUR |
| 2021-06-27 |
0.5887 EUR |
189,049.8571 ARK |
0.5950 EUR |
0.5718 EUR |
0.6071 EUR |
0.6025 EUR |
| 2021-06-26 |
0.5674 EUR |
223,546.5827 ARK |
0.5786 EUR |
0.5407 EUR |
0.6045 EUR |
0.5920 EUR |
| 2021-06-25 |
0.6265 EUR |
607,267.8047 ARK |
0.6583 EUR |
0.5710 EUR |
0.6849 EUR |
0.5884 EUR |
| 2021-06-24 |
0.6335 EUR |
638,043.8924 ARK |
0.6170 EUR |
0.5818 EUR |
0.6639 EUR |
0.6589 EUR |