Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.2846 EUR |
35,324.5332 ARK |
0.2895 EUR |
0.2825 EUR |
0.2895 EUR |
0.2844 EUR |
| 2024-09-13 |
0.2831 EUR |
87,297.1884 ARK |
0.2805 EUR |
0.2781 EUR |
0.2905 EUR |
0.2883 EUR |
| 2024-09-12 |
0.2772 EUR |
259,104.3271 ARK |
0.2790 EUR |
0.2738 EUR |
0.2805 EUR |
0.2794 EUR |
| 2024-09-11 |
0.2812 EUR |
148,043.4214 ARK |
0.2850 EUR |
0.2706 EUR |
0.2913 EUR |
0.2778 EUR |
| 2024-09-10 |
0.2798 EUR |
269,784.2377 ARK |
0.2701 EUR |
0.2690 EUR |
0.2843 EUR |
0.2824 EUR |
| 2024-09-09 |
0.2719 EUR |
247,356.8699 ARK |
0.2657 EUR |
0.2632 EUR |
0.2760 EUR |
0.2740 EUR |
| 2024-09-08 |
0.2600 EUR |
238,124.4116 ARK |
0.2590 EUR |
0.2570 EUR |
0.2658 EUR |
0.2658 EUR |
| 2024-09-07 |
0.2584 EUR |
204,695.0631 ARK |
0.2510 EUR |
0.2510 EUR |
0.2625 EUR |
0.2597 EUR |
| 2024-09-06 |
0.2510 EUR |
400,080.9601 ARK |
0.2578 EUR |
0.2430 EUR |
0.2634 EUR |
0.2521 EUR |
| 2024-09-05 |
0.2627 EUR |
50,083.9462 ARK |
0.2642 EUR |
0.2586 EUR |
0.2653 EUR |
0.2587 EUR |
| 2024-09-04 |
0.2587 EUR |
197,858.6069 ARK |
0.2560 EUR |
0.2500 EUR |
0.2727 EUR |
0.2674 EUR |
| 2024-09-03 |
0.2715 EUR |
18,631.8624 ARK |
0.2721 EUR |
0.2618 EUR |
0.2782 EUR |
0.2646 EUR |
| 2024-09-02 |
0.2619 EUR |
30,667.2050 ARK |
0.2597 EUR |
0.2545 EUR |
0.2690 EUR |
0.2690 EUR |
| 2024-09-01 |
0.2657 EUR |
119,426.2582 ARK |
0.2703 EUR |
0.2606 EUR |
0.2703 EUR |
0.2654 EUR |
| 2024-08-31 |
0.2741 EUR |
152,720.5210 ARK |
0.2770 EUR |
0.2684 EUR |
0.2770 EUR |
0.2711 EUR |
| 2024-08-30 |
0.2721 EUR |
115,117.2045 ARK |
0.2769 EUR |
0.2651 EUR |
0.3005 EUR |
0.2761 EUR |
| 2024-08-29 |
0.2860 EUR |
22,414.0424 ARK |
0.2781 EUR |
0.2772 EUR |
0.2904 EUR |
0.2778 EUR |
| 2024-08-28 |
0.2824 EUR |
129,887.7432 ARK |
0.2771 EUR |
0.2696 EUR |
0.2859 EUR |
0.2755 EUR |
| 2024-08-27 |
0.2924 EUR |
270,035.8538 ARK |
0.2975 EUR |
0.2811 EUR |
0.3024 EUR |
0.2831 EUR |
| 2024-08-26 |
0.3057 EUR |
70,731.3454 ARK |
0.3139 EUR |
0.2946 EUR |
0.3140 EUR |
0.2958 EUR |
| 2024-08-25 |
0.3125 EUR |
99,642.4462 ARK |
0.3218 EUR |
0.3049 EUR |
0.3218 EUR |
0.3199 EUR |
| 2024-08-24 |
0.3223 EUR |
181,577.3249 ARK |
0.3189 EUR |
0.3150 EUR |
0.3310 EUR |
0.3189 EUR |
| 2024-08-23 |
0.3072 EUR |
318,125.6927 ARK |
0.3023 EUR |
0.3012 EUR |
0.3200 EUR |
0.3200 EUR |
| 2024-08-22 |
0.3016 EUR |
209,990.1581 ARK |
0.2969 EUR |
0.2962 EUR |
0.3071 EUR |
0.3019 EUR |
| 2024-08-21 |
0.2899 EUR |
144,061.7346 ARK |
0.2902 EUR |
0.2844 EUR |
0.2982 EUR |
0.2979 EUR |
| 2024-08-20 |
0.2895 EUR |
79,628.1091 ARK |
0.2910 EUR |
0.2825 EUR |
0.2943 EUR |
0.2884 EUR |
| 2024-08-19 |
0.2834 EUR |
45,759.6467 ARK |
0.2838 EUR |
0.2797 EUR |
0.2873 EUR |
0.2873 EUR |
| 2024-08-18 |
0.2863 EUR |
78,598.6131 ARK |
0.2823 EUR |
0.2800 EUR |
0.2928 EUR |
0.2918 EUR |
| 2024-08-17 |
0.2789 EUR |
67,350.2097 ARK |
0.2766 EUR |
0.2766 EUR |
0.2841 EUR |
0.2826 EUR |
| 2024-08-16 |
0.2762 EUR |
171,875.7646 ARK |
0.2875 EUR |
0.2685 EUR |
0.2875 EUR |
0.2792 EUR |
| 2024-08-15 |
0.2854 EUR |
94,718.2161 ARK |
0.2950 EUR |
0.2790 EUR |
0.2985 EUR |
0.2824 EUR |
| 2024-08-14 |
0.2910 EUR |
45,570.0325 ARK |
0.2959 EUR |
0.2850 EUR |
0.2996 EUR |
0.2904 EUR |
| 2024-08-13 |
0.2948 EUR |
31,074.5094 ARK |
0.3010 EUR |
0.2863 EUR |
0.3040 EUR |
0.2967 EUR |
| 2024-08-12 |
0.2926 EUR |
60,460.7007 ARK |
0.2934 EUR |
0.2820 EUR |
0.3025 EUR |
0.2949 EUR |
| 2024-08-11 |
0.3070 EUR |
162,491.2614 ARK |
0.3175 EUR |
0.2870 EUR |
0.3187 EUR |
0.2870 EUR |
| 2024-08-10 |
0.3210 EUR |
653,971.7633 ARK |
0.3076 EUR |
0.3026 EUR |
0.3316 EUR |
0.3244 EUR |
| 2024-08-09 |
0.3101 EUR |
1,121,989.1301 ARK |
0.2900 EUR |
0.2861 EUR |
0.3328 EUR |
0.3065 EUR |
| 2024-08-08 |
0.2729 EUR |
51,065.6604 ARK |
0.2514 EUR |
0.2501 EUR |
0.2869 EUR |
0.2858 EUR |
| 2024-08-07 |
0.2678 EUR |
112,874.3607 ARK |
0.2662 EUR |
0.2540 EUR |
0.2750 EUR |
0.2573 EUR |
| 2024-08-06 |
0.2652 EUR |
294,615.3914 ARK |
0.2600 EUR |
0.2528 EUR |
0.2680 EUR |
0.2630 EUR |
| 2024-08-05 |
0.2402 EUR |
1,063,696.8451 ARK |
0.2710 EUR |
0.2150 EUR |
0.2710 EUR |
0.2502 EUR |
| 2024-08-04 |
0.2819 EUR |
455,648.5245 ARK |
0.2958 EUR |
0.2673 EUR |
0.3000 EUR |
0.2772 EUR |
| 2024-08-03 |
0.3106 EUR |
169,272.5001 ARK |
0.3150 EUR |
0.2920 EUR |
0.3210 EUR |
0.2920 EUR |
| 2024-08-02 |
0.3330 EUR |
332,763.2737 ARK |
0.3360 EUR |
0.3073 EUR |
0.3416 EUR |
0.3120 EUR |
| 2024-08-01 |
0.3329 EUR |
136,554.3108 ARK |
0.3473 EUR |
0.3148 EUR |
0.3473 EUR |
0.3365 EUR |
| 2024-07-31 |
0.3529 EUR |
268,083.6773 ARK |
0.3432 EUR |
0.3415 EUR |
0.3631 EUR |
0.3496 EUR |
| 2024-07-30 |
0.3468 EUR |
77,487.6083 ARK |
0.3530 EUR |
0.3379 EUR |
0.3558 EUR |
0.3442 EUR |
| 2024-07-29 |
0.3621 EUR |
81,136.2456 ARK |
0.3640 EUR |
0.3561 EUR |
0.3704 EUR |
0.3561 EUR |
| 2024-07-28 |
0.3593 EUR |
163,691.7107 ARK |
0.3610 EUR |
0.3547 EUR |
0.3634 EUR |
0.3591 EUR |
| 2024-07-27 |
0.3708 EUR |
423,795.6493 ARK |
0.3663 EUR |
0.3583 EUR |
0.3850 EUR |
0.3658 EUR |