Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.6103 EUR |
921,949.5657 ARK |
0.5694 EUR |
0.5500 EUR |
0.7100 EUR |
0.6150 EUR |
| 2021-06-22 |
0.5525 EUR |
867,659.5152 ARK |
0.6038 EUR |
0.4610 EUR |
0.6325 EUR |
0.5865 EUR |
| 2021-06-21 |
0.6991 EUR |
431,534.2747 ARK |
0.7913 EUR |
0.6038 EUR |
0.8024 EUR |
0.6102 EUR |
| 2021-06-20 |
0.8026 EUR |
308,303.7056 ARK |
0.8400 EUR |
0.7700 EUR |
0.8555 EUR |
0.8172 EUR |
| 2021-06-19 |
0.8445 EUR |
59,727.3883 ARK |
0.8574 EUR |
0.8200 EUR |
0.8600 EUR |
0.8411 EUR |
| 2021-06-18 |
0.8732 EUR |
206,161.2407 ARK |
0.9030 EUR |
0.8205 EUR |
0.9400 EUR |
0.8599 EUR |
| 2021-06-17 |
0.9017 EUR |
225,552.4722 ARK |
0.9021 EUR |
0.8742 EUR |
0.9200 EUR |
0.8962 EUR |
| 2021-06-16 |
0.8894 EUR |
201,664.3194 ARK |
0.9024 EUR |
0.8538 EUR |
0.9098 EUR |
0.8870 EUR |
| 2021-06-15 |
0.9192 EUR |
443,302.9288 ARK |
0.9163 EUR |
0.8800 EUR |
0.9900 EUR |
0.9076 EUR |
| 2021-06-14 |
0.9024 EUR |
227,489.7077 ARK |
0.9100 EUR |
0.8700 EUR |
0.9293 EUR |
0.9100 EUR |
| 2021-06-13 |
0.8824 EUR |
365,400.9810 ARK |
0.8540 EUR |
0.8500 EUR |
0.9400 EUR |
0.9187 EUR |
| 2021-06-12 |
0.8553 EUR |
274,466.5686 ARK |
0.9014 EUR |
0.8018 EUR |
0.9150 EUR |
0.8571 EUR |
| 2021-06-11 |
0.9298 EUR |
341,729.2105 ARK |
0.9687 EUR |
0.8820 EUR |
0.9820 EUR |
0.9015 EUR |
| 2021-06-10 |
0.9941 EUR |
322,227.0642 ARK |
1.0089 EUR |
0.9500 EUR |
1.0299 EUR |
0.9840 EUR |
| 2021-06-09 |
1.0064 EUR |
835,937.9434 ARK |
0.9254 EUR |
0.9254 EUR |
1.1000 EUR |
1.0090 EUR |
| 2021-06-08 |
0.9332 EUR |
727,994.8528 ARK |
1.0182 EUR |
0.8302 EUR |
1.0199 EUR |
0.9300 EUR |
| 2021-06-07 |
1.0676 EUR |
735,524.4769 ARK |
1.0052 EUR |
0.9900 EUR |
1.1400 EUR |
1.0013 EUR |
| 2021-06-06 |
1.0405 EUR |
466,579.6709 ARK |
0.9334 EUR |
0.9271 EUR |
1.0930 EUR |
1.0061 EUR |
| 2021-06-05 |
0.9867 EUR |
178,881.0164 ARK |
0.9726 EUR |
0.9244 EUR |
1.0540 EUR |
0.9373 EUR |
| 2021-06-04 |
0.9775 EUR |
232,882.3312 ARK |
1.0542 EUR |
0.9200 EUR |
1.0543 EUR |
0.9803 EUR |
| 2021-06-03 |
1.0364 EUR |
416,922.2205 ARK |
0.9950 EUR |
0.9800 EUR |
1.0950 EUR |
1.0450 EUR |
| 2021-06-02 |
0.9749 EUR |
275,891.3794 ARK |
0.9499 EUR |
0.9318 EUR |
1.0000 EUR |
0.9853 EUR |
| 2021-06-01 |
0.9399 EUR |
173,419.9227 ARK |
0.9251 EUR |
0.9200 EUR |
0.9595 EUR |
0.9241 EUR |
| 2021-05-31 |
0.9341 EUR |
294,230.0967 ARK |
0.9293 EUR |
0.8902 EUR |
0.9595 EUR |
0.9448 EUR |
| 2021-05-30 |
0.9178 EUR |
565,930.0708 ARK |
0.9101 EUR |
0.8630 EUR |
0.9750 EUR |
0.9015 EUR |
| 2021-05-29 |
0.9689 EUR |
1,251,748.8475 ARK |
0.8655 EUR |
0.8400 EUR |
1.1000 EUR |
0.9586 EUR |
| 2021-05-28 |
0.9172 EUR |
558,515.5350 ARK |
0.9966 EUR |
0.8400 EUR |
1.0119 EUR |
0.8419 EUR |
| 2021-05-27 |
1.0308 EUR |
532,802.4179 ARK |
1.0539 EUR |
0.9650 EUR |
1.1060 EUR |
0.9947 EUR |
| 2021-05-26 |
1.0381 EUR |
1,255,794.7631 ARK |
0.9683 EUR |
0.9385 EUR |
1.1913 EUR |
1.0402 EUR |
| 2021-05-25 |
0.9400 EUR |
1,062,352.5837 ARK |
0.9600 EUR |
0.8350 EUR |
1.0500 EUR |
0.9209 EUR |
| 2021-05-24 |
0.9124 EUR |
1,137,343.1533 ARK |
0.8167 EUR |
0.6829 EUR |
1.1867 EUR |
0.9600 EUR |
| 2021-05-23 |
0.7904 EUR |
711,630.6169 ARK |
0.9589 EUR |
0.6000 EUR |
1.0104 EUR |
0.8153 EUR |
| 2021-05-22 |
0.9791 EUR |
483,395.1044 ARK |
1.0311 EUR |
0.8900 EUR |
1.0799 EUR |
0.9900 EUR |
| 2021-05-21 |
1.1279 EUR |
1,746,155.3355 ARK |
1.2403 EUR |
0.9147 EUR |
1.4000 EUR |
1.0706 EUR |
| 2021-05-20 |
1.1807 EUR |
3,164,703.4694 ARK |
1.1130 EUR |
0.9611 EUR |
1.4700 EUR |
1.2286 EUR |
| 2021-05-19 |
1.5564 EUR |
9,135,952.7518 ARK |
1.7872 EUR |
0.8087 EUR |
2.0400 EUR |
1.2268 EUR |
| 2021-05-18 |
1.6051 EUR |
7,194,690.3886 ARK |
1.1710 EUR |
1.1710 EUR |
1.9500 EUR |
1.8200 EUR |
| 2021-05-17 |
1.1937 EUR |
916,908.3394 ARK |
1.3158 EUR |
1.0981 EUR |
1.3429 EUR |
1.1446 EUR |
| 2021-05-16 |
1.3388 EUR |
659,799.0008 ARK |
1.3653 EUR |
1.2093 EUR |
1.4700 EUR |
1.2949 EUR |
| 2021-05-15 |
1.4050 EUR |
483,341.4505 ARK |
1.4967 EUR |
1.3116 EUR |
1.5081 EUR |
1.3607 EUR |
| 2021-05-14 |
1.4767 EUR |
538,317.6878 ARK |
1.4453 EUR |
1.3982 EUR |
1.5295 EUR |
1.4830 EUR |
| 2021-05-13 |
1.4413 EUR |
1,253,396.9252 ARK |
1.4309 EUR |
1.3116 EUR |
1.5771 EUR |
1.4316 EUR |
| 2021-05-12 |
1.7761 EUR |
721,680.7538 ARK |
1.7457 EUR |
1.5811 EUR |
1.9258 EUR |
1.5864 EUR |
| 2021-05-11 |
1.6789 EUR |
711,401.3277 ARK |
1.6600 EUR |
1.5601 EUR |
1.7963 EUR |
1.7273 EUR |
| 2021-05-10 |
1.8521 EUR |
513,984.7602 ARK |
1.8945 EUR |
1.6478 EUR |
2.0579 EUR |
1.7087 EUR |
| 2021-05-09 |
1.8906 EUR |
507,384.3196 ARK |
1.9817 EUR |
1.7912 EUR |
2.0475 EUR |
1.8784 EUR |
| 2021-05-08 |
2.0678 EUR |
1,073,910.0975 ARK |
1.8463 EUR |
1.8301 EUR |
2.2300 EUR |
2.0330 EUR |
| 2021-05-07 |
2.0256 EUR |
1,569,998.3874 ARK |
1.7775 EUR |
1.7008 EUR |
2.2827 EUR |
1.8498 EUR |
| 2021-05-06 |
1.7156 EUR |
689,799.3049 ARK |
1.6694 EUR |
1.6106 EUR |
1.8100 EUR |
1.7878 EUR |
| 2021-05-05 |
1.6142 EUR |
593,904.6098 ARK |
1.5343 EUR |
1.5006 EUR |
1.7200 EUR |
1.6583 EUR |