Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
1.1539 EUR |
683,702.9896 ARK |
1.2222 EUR |
1.0635 EUR |
1.2700 EUR |
1.1717 EUR |
| 2021-03-14 |
1.2425 EUR |
337,474.4497 ARK |
1.2556 EUR |
1.1800 EUR |
1.3199 EUR |
1.2519 EUR |
| 2021-03-13 |
1.2730 EUR |
1,335,155.1228 ARK |
1.3198 EUR |
1.1710 EUR |
1.3940 EUR |
1.2684 EUR |
| 2021-03-12 |
1.2435 EUR |
1,174,465.8478 ARK |
1.1623 EUR |
1.1400 EUR |
1.3589 EUR |
1.3000 EUR |
| 2021-03-11 |
1.1435 EUR |
711,136.1050 ARK |
1.1550 EUR |
1.0741 EUR |
1.2090 EUR |
1.1722 EUR |
| 2021-03-10 |
1.1676 EUR |
509,748.7824 ARK |
1.2079 EUR |
1.1180 EUR |
1.2200 EUR |
1.1691 EUR |
| 2021-03-09 |
1.1668 EUR |
622,954.5421 ARK |
1.1613 EUR |
1.1140 EUR |
1.2200 EUR |
1.2002 EUR |
| 2021-03-08 |
1.1450 EUR |
671,612.0542 ARK |
1.1407 EUR |
1.1106 EUR |
1.1900 EUR |
1.1546 EUR |
| 2021-03-07 |
1.1468 EUR |
763,445.4834 ARK |
1.1720 EUR |
1.0930 EUR |
1.2000 EUR |
1.1434 EUR |
| 2021-03-06 |
1.1446 EUR |
2,351,479.2600 ARK |
1.0745 EUR |
1.0620 EUR |
1.2399 EUR |
1.1682 EUR |
| 2021-03-05 |
1.0257 EUR |
565,695.2144 ARK |
0.9983 EUR |
0.9400 EUR |
1.1300 EUR |
1.0769 EUR |
| 2021-03-04 |
1.0235 EUR |
523,121.4929 ARK |
1.0727 EUR |
0.9400 EUR |
1.0926 EUR |
0.9877 EUR |
| 2021-03-03 |
1.0700 EUR |
501,777.7527 ARK |
1.0734 EUR |
0.9992 EUR |
1.1052 EUR |
1.0806 EUR |
| 2021-03-02 |
1.0750 EUR |
694,320.6157 ARK |
1.1079 EUR |
1.0000 EUR |
1.1260 EUR |
1.0381 EUR |
| 2021-03-01 |
1.0964 EUR |
1,010,772.7223 ARK |
1.0488 EUR |
1.0361 EUR |
1.1555 EUR |
1.1061 EUR |
| 2021-02-28 |
1.1198 EUR |
2,137,244.4640 ARK |
1.1102 EUR |
0.9666 EUR |
1.2400 EUR |
1.0472 EUR |
| 2021-02-27 |
1.1362 EUR |
3,629,025.1008 ARK |
0.9694 EUR |
0.9486 EUR |
1.3256 EUR |
1.0840 EUR |
| 2021-02-26 |
0.9420 EUR |
1,256,746.3320 ARK |
0.9169 EUR |
0.8406 EUR |
1.0107 EUR |
0.9568 EUR |
| 2021-02-25 |
0.9056 EUR |
1,915,791.9312 ARK |
0.8920 EUR |
0.8689 EUR |
1.1000 EUR |
0.9192 EUR |
| 2021-02-24 |
0.8927 EUR |
1,440,938.3579 ARK |
0.8868 EUR |
0.8003 EUR |
0.9837 EUR |
0.8986 EUR |
| 2021-02-23 |
1.0246 EUR |
2,949,095.3982 ARK |
1.1731 EUR |
0.6700 EUR |
1.1805 EUR |
0.8761 EUR |
| 2021-02-22 |
1.1654 EUR |
3,499,581.2832 ARK |
1.1652 EUR |
0.9300 EUR |
1.4700 EUR |
1.1656 EUR |
| 2021-02-21 |
1.0075 EUR |
7,535,323.8333 ARK |
0.8638 EUR |
0.8610 EUR |
1.8999 EUR |
1.1513 EUR |
| 2021-02-20 |
0.8921 EUR |
1,168,305.2532 ARK |
0.9237 EUR |
0.8332 EUR |
0.9500 EUR |
0.8605 EUR |
| 2021-02-19 |
0.9229 EUR |
1,956,667.8588 ARK |
0.9252 EUR |
0.8100 EUR |
0.9995 EUR |
0.9206 EUR |
| 2021-02-18 |
0.8063 EUR |
4,140,615.4887 ARK |
0.6881 EUR |
0.6830 EUR |
1.0166 EUR |
0.9246 EUR |
| 2021-02-17 |
0.6620 EUR |
1,406,680.4075 ARK |
0.6395 EUR |
0.6177 EUR |
0.7242 EUR |
0.6845 EUR |
| 2021-02-16 |
0.6422 EUR |
412,131.8353 ARK |
0.6485 EUR |
0.6133 EUR |
0.6720 EUR |
0.6358 EUR |
| 2021-02-15 |
0.6710 EUR |
1,447,000.6340 ARK |
0.7005 EUR |
0.5558 EUR |
0.7005 EUR |
0.6415 EUR |
| 2021-02-14 |
0.6811 EUR |
1,878,091.1120 ARK |
0.6683 EUR |
0.6251 EUR |
0.7641 EUR |
0.6940 EUR |
| 2021-02-13 |
0.6460 EUR |
1,200,171.5572 ARK |
0.6287 EUR |
0.5761 EUR |
0.6726 EUR |
0.6633 EUR |
| 2021-02-12 |
0.6088 EUR |
1,119,095.8889 ARK |
0.5927 EUR |
0.5677 EUR |
0.6494 EUR |
0.6250 EUR |
| 2021-02-11 |
0.5582 EUR |
1,366,282.7924 ARK |
0.5280 EUR |
0.5023 EUR |
0.6200 EUR |
0.5885 EUR |
| 2021-02-10 |
0.5142 EUR |
1,012,086.0248 ARK |
0.5004 EUR |
0.4650 EUR |
0.5500 EUR |
0.5280 EUR |
| 2021-02-09 |
0.4921 EUR |
532,237.4660 ARK |
0.4900 EUR |
0.4730 EUR |
0.5095 EUR |
0.4943 EUR |
| 2021-02-08 |
0.4774 EUR |
611,767.2024 ARK |
0.4676 EUR |
0.4635 EUR |
0.5085 EUR |
0.4873 EUR |
| 2021-02-07 |
0.4874 EUR |
703,180.6924 ARK |
0.5020 EUR |
0.4411 EUR |
0.5500 EUR |
0.4727 EUR |
| 2021-02-06 |
0.5177 EUR |
1,080,486.9953 ARK |
0.5411 EUR |
0.4772 EUR |
0.5414 EUR |
0.4942 EUR |
| 2021-02-05 |
0.5006 EUR |
3,476,305.5210 ARK |
0.4607 EUR |
0.4331 EUR |
0.7000 EUR |
0.5406 EUR |
| 2021-02-04 |
0.4340 EUR |
993,935.3963 ARK |
0.4176 EUR |
0.3886 EUR |
0.4816 EUR |
0.4504 EUR |
| 2021-02-03 |
0.4009 EUR |
1,319,844.2066 ARK |
0.3841 EUR |
0.3762 EUR |
0.4700 EUR |
0.4176 EUR |
| 2021-02-02 |
0.3694 EUR |
862,867.8488 ARK |
0.3566 EUR |
0.3504 EUR |
0.4127 EUR |
0.3822 EUR |
| 2021-02-01 |
0.3544 EUR |
458,070.3024 ARK |
0.3480 EUR |
0.3350 EUR |
0.3690 EUR |
0.3608 EUR |
| 2021-01-31 |
0.3451 EUR |
257,995.7695 ARK |
0.3432 EUR |
0.3256 EUR |
0.3735 EUR |
0.3469 EUR |
| 2021-01-30 |
0.3405 EUR |
276,498.3015 ARK |
0.3391 EUR |
0.3276 EUR |
0.3536 EUR |
0.3419 EUR |
| 2021-01-29 |
0.3409 EUR |
246,099.8637 ARK |
0.3430 EUR |
0.3270 EUR |
0.3614 EUR |
0.3388 EUR |
| 2021-01-28 |
0.3250 EUR |
216,779.6877 ARK |
0.3124 EUR |
0.3124 EUR |
0.3481 EUR |
0.3377 EUR |
| 2021-01-27 |
0.3309 EUR |
97,697.7079 ARK |
0.3450 EUR |
0.3050 EUR |
0.3450 EUR |
0.3169 EUR |
| 2021-01-26 |
0.3461 EUR |
163,357.5070 ARK |
0.3463 EUR |
0.3236 EUR |
0.3512 EUR |
0.3459 EUR |
| 2021-01-25 |
0.3531 EUR |
163,106.7706 ARK |
0.3541 EUR |
0.3441 EUR |
0.3712 EUR |
0.3520 EUR |