Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |