Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
0.3484 EUR |
245,937.0224 ARK |
0.3380 EUR |
0.3348 EUR |
0.3664 EUR |
0.3589 EUR |
| 2021-01-23 |
0.3376 EUR |
228,514.1086 ARK |
0.3343 EUR |
0.3251 EUR |
0.3570 EUR |
0.3408 EUR |
| 2021-01-22 |
0.3233 EUR |
399,659.6493 ARK |
0.3083 EUR |
0.2887 EUR |
0.3404 EUR |
0.3383 EUR |
| 2021-01-21 |
0.3449 EUR |
221,257.0687 ARK |
0.3751 EUR |
0.3083 EUR |
0.4250 EUR |
0.3147 EUR |
| 2021-01-20 |
0.3634 EUR |
380,734.4300 ARK |
0.3518 EUR |
0.3453 EUR |
0.4067 EUR |
0.3751 EUR |
| 2021-01-19 |
0.3534 EUR |
246,551.6307 ARK |
0.3481 EUR |
0.3453 EUR |
0.3696 EUR |
0.3587 EUR |
| 2021-01-18 |
0.3499 EUR |
189,361.8590 ARK |
0.3468 EUR |
0.3278 EUR |
0.3564 EUR |
0.3530 EUR |
| 2021-01-17 |
0.3445 EUR |
159,551.6276 ARK |
0.3455 EUR |
0.3185 EUR |
0.3470 EUR |
0.3435 EUR |
| 2021-01-16 |
0.3351 EUR |
416,725.5936 ARK |
0.3258 EUR |
0.3188 EUR |
0.3780 EUR |
0.3444 EUR |
| 2021-01-15 |
0.3246 EUR |
158,143.4609 ARK |
0.3280 EUR |
0.2959 EUR |
0.3334 EUR |
0.3213 EUR |
| 2021-01-14 |
0.3224 EUR |
213,228.6114 ARK |
0.3190 EUR |
0.3095 EUR |
0.3350 EUR |
0.3257 EUR |
| 2021-01-13 |
0.3042 EUR |
163,926.1181 ARK |
0.2904 EUR |
0.2875 EUR |
0.3190 EUR |
0.3180 EUR |
| 2021-01-12 |
0.2964 EUR |
229,398.7428 ARK |
0.2989 EUR |
0.2853 EUR |
0.3288 EUR |
0.2940 EUR |
| 2021-01-11 |
0.3170 EUR |
337,315.2684 ARK |
0.3334 EUR |
0.1440 EUR |
0.3360 EUR |
0.3006 EUR |
| 2021-01-10 |
0.3443 EUR |
264,486.1785 ARK |
0.3454 EUR |
0.3086 EUR |
0.3606 EUR |
0.3432 EUR |
| 2021-01-09 |
0.3388 EUR |
288,698.9092 ARK |
0.3270 EUR |
0.3120 EUR |
0.3509 EUR |
0.3505 EUR |
| 2021-01-08 |
0.3302 EUR |
201,546.7482 ARK |
0.3356 EUR |
0.3083 EUR |
0.3380 EUR |
0.3249 EUR |
| 2021-01-07 |
0.3274 EUR |
595,974.1439 ARK |
0.3250 EUR |
0.3001 EUR |
0.3549 EUR |
0.3299 EUR |
| 2021-01-06 |
0.3104 EUR |
259,239.6614 ARK |
0.3007 EUR |
0.2950 EUR |
0.3260 EUR |
0.3201 EUR |
| 2021-01-05 |
0.2972 EUR |
139,650.4818 ARK |
0.2957 EUR |
0.2852 EUR |
0.3068 EUR |
0.2987 EUR |
| 2021-01-04 |
0.3016 EUR |
277,437.6224 ARK |
0.3055 EUR |
0.2616 EUR |
0.3150 EUR |
0.2978 EUR |
| 2021-01-03 |
0.3061 EUR |
245,011.4710 ARK |
0.3070 EUR |
0.2816 EUR |
0.3250 EUR |
0.3052 EUR |
| 2021-01-02 |
0.3078 EUR |
111,809.5942 ARK |
0.3124 EUR |
0.2700 EUR |
0.3156 EUR |
0.3031 EUR |
| 2021-01-01 |
0.3088 EUR |
74,783.2042 ARK |
0.3026 EUR |
0.3024 EUR |
0.3250 EUR |
0.3150 EUR |
| 2020-12-31 |
0.3037 EUR |
89,207.3810 ARK |
0.3037 EUR |
0.2897 EUR |
0.3087 EUR |
0.3038 EUR |
| 2020-12-30 |
0.3045 EUR |
97,611.5226 ARK |
0.3030 EUR |
0.2916 EUR |
0.3221 EUR |
0.3061 EUR |
| 2020-12-29 |
0.3075 EUR |
131,654.7223 ARK |
0.3146 EUR |
0.2900 EUR |
0.3146 EUR |
0.3004 EUR |
| 2020-12-28 |
0.3145 EUR |
115,217.7936 ARK |
0.3157 EUR |
0.3073 EUR |
0.3257 EUR |
0.3134 EUR |
| 2020-12-27 |
0.3118 EUR |
154,555.9735 ARK |
0.3044 EUR |
0.2867 EUR |
0.3265 EUR |
0.3191 EUR |
| 2020-12-26 |
0.3040 EUR |
111,202.5122 ARK |
0.3036 EUR |
0.2941 EUR |
0.3100 EUR |
0.3045 EUR |
| 2020-12-25 |
0.3019 EUR |
222,275.4137 ARK |
0.3007 EUR |
0.2863 EUR |
0.3142 EUR |
0.3032 EUR |
| 2020-12-24 |
0.2898 EUR |
250,532.3990 ARK |
0.2786 EUR |
0.2616 EUR |
0.3017 EUR |
0.3010 EUR |
| 2020-12-23 |
0.2984 EUR |
368,162.6315 ARK |
0.3225 EUR |
0.2645 EUR |
0.3225 EUR |
0.2744 EUR |
| 2020-12-22 |
0.3258 EUR |
202,467.8058 ARK |
0.3297 EUR |
0.3076 EUR |
0.3297 EUR |
0.3220 EUR |
| 2020-12-21 |
0.3327 EUR |
197,168.6443 ARK |
0.3386 EUR |
0.3028 EUR |
0.3475 EUR |
0.3269 EUR |
| 2020-12-20 |
0.3464 EUR |
164,485.4102 ARK |
0.3582 EUR |
0.3259 EUR |
0.3846 EUR |
0.3345 EUR |
| 2020-12-19 |
0.3435 EUR |
477,940.0800 ARK |
0.3300 EUR |
0.3300 EUR |
0.4061 EUR |
0.3570 EUR |
| 2020-12-18 |
0.3218 EUR |
153,024.5573 ARK |
0.3119 EUR |
0.3086 EUR |
0.3317 EUR |
0.3317 EUR |
| 2020-12-17 |
0.3205 EUR |
204,935.2977 ARK |
0.3211 EUR |
0.3004 EUR |
0.3256 EUR |
0.3199 EUR |
| 2020-12-16 |
0.3156 EUR |
205,931.2539 ARK |
0.3111 EUR |
0.3021 EUR |
0.3230 EUR |
0.3200 EUR |
| 2020-12-15 |
0.3097 EUR |
110,802.6158 ARK |
0.3088 EUR |
0.3054 EUR |
0.3125 EUR |
0.3106 EUR |
| 2020-12-14 |
0.3110 EUR |
50,260.0107 ARK |
0.3124 EUR |
0.3016 EUR |
0.3124 EUR |
0.3096 EUR |
| 2020-12-13 |
0.3150 EUR |
99,250.2329 ARK |
0.3190 EUR |
0.3070 EUR |
0.3190 EUR |
0.3110 EUR |
| 2020-12-12 |
0.3082 EUR |
80,655.2384 ARK |
0.3019 EUR |
0.3014 EUR |
0.3170 EUR |
0.3145 EUR |
| 2020-12-11 |
0.3043 EUR |
124,890.2666 ARK |
0.3086 EUR |
0.2875 EUR |
0.3567 EUR |
0.3001 EUR |
| 2020-12-10 |
0.3092 EUR |
43,257.3382 ARK |
0.3117 EUR |
0.2960 EUR |
0.3128 EUR |
0.3066 EUR |
| 2020-12-09 |
0.3207 EUR |
158,249.0906 ARK |
0.3205 EUR |
0.2948 EUR |
0.3244 EUR |
0.3209 EUR |
| 2020-12-08 |
0.3353 EUR |
184,958.0927 ARK |
0.3493 EUR |
0.3191 EUR |
0.3600 EUR |
0.3213 EUR |
| 2020-12-07 |
0.3404 EUR |
98,731.0434 ARK |
0.3406 EUR |
0.3333 EUR |
0.3468 EUR |
0.3402 EUR |
| 2020-12-06 |
0.3437 EUR |
129,347.9403 ARK |
0.3463 EUR |
0.3352 EUR |
0.3565 EUR |
0.3411 EUR |