Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-04 |
1.5982 EUR |
483,631.2727 ARK |
1.7113 EUR |
1.4885 EUR |
1.7256 EUR |
1.5488 EUR |
| 2021-05-03 |
1.7435 EUR |
570,678.6471 ARK |
1.6879 EUR |
1.6798 EUR |
1.8500 EUR |
1.7553 EUR |
| 2021-05-02 |
1.6772 EUR |
390,931.5469 ARK |
1.7329 EUR |
1.6250 EUR |
1.7699 EUR |
1.6753 EUR |
| 2021-05-01 |
1.7243 EUR |
458,794.7164 ARK |
1.7309 EUR |
1.6711 EUR |
1.7800 EUR |
1.7251 EUR |
| 2021-04-30 |
1.6966 EUR |
443,349.5527 ARK |
1.6521 EUR |
1.6147 EUR |
1.7434 EUR |
1.7289 EUR |
| 2021-04-29 |
1.6541 EUR |
504,802.6425 ARK |
1.6615 EUR |
1.5708 EUR |
1.7664 EUR |
1.6486 EUR |
| 2021-04-28 |
1.6546 EUR |
768,771.8760 ARK |
1.7737 EUR |
1.5661 EUR |
1.8380 EUR |
1.6580 EUR |
| 2021-04-27 |
1.7814 EUR |
1,355,188.5658 ARK |
1.5023 EUR |
1.4556 EUR |
1.9198 EUR |
1.7670 EUR |
| 2021-04-26 |
1.4062 EUR |
551,581.8713 ARK |
1.2924 EUR |
1.2442 EUR |
1.5274 EUR |
1.4432 EUR |
| 2021-04-25 |
1.3046 EUR |
388,392.9126 ARK |
1.3127 EUR |
1.1403 EUR |
1.4089 EUR |
1.2708 EUR |
| 2021-04-24 |
1.4351 EUR |
1,002,111.7165 ARK |
1.2745 EUR |
1.2497 EUR |
1.6000 EUR |
1.3400 EUR |
| 2021-04-23 |
1.1814 EUR |
1,735,321.4540 ARK |
1.3394 EUR |
1.0586 EUR |
1.4495 EUR |
1.2284 EUR |
| 2021-04-22 |
1.5115 EUR |
741,831.1830 ARK |
1.5924 EUR |
1.3114 EUR |
1.6384 EUR |
1.4099 EUR |
| 2021-04-21 |
1.7349 EUR |
615,505.1265 ARK |
1.6606 EUR |
1.5800 EUR |
1.8675 EUR |
1.6130 EUR |
| 2021-04-20 |
1.5963 EUR |
883,132.1747 ARK |
1.6270 EUR |
1.3813 EUR |
1.8200 EUR |
1.6500 EUR |