Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.3510 EUR |
482,191.8625 ARK |
0.3334 EUR |
0.3334 EUR |
0.3634 EUR |
0.3595 EUR |
| 2024-07-25 |
0.3265 EUR |
164,943.6263 ARK |
0.3392 EUR |
0.3150 EUR |
0.3398 EUR |
0.3302 EUR |
| 2024-07-24 |
0.3473 EUR |
111,521.3587 ARK |
0.3484 EUR |
0.3389 EUR |
0.3573 EUR |
0.3409 EUR |
| 2024-07-23 |
0.3458 EUR |
90,135.7927 ARK |
0.3556 EUR |
0.3348 EUR |
0.3565 EUR |
0.3393 EUR |
| 2024-07-22 |
0.3592 EUR |
184,008.4822 ARK |
0.3740 EUR |
0.3520 EUR |
0.3748 EUR |
0.3548 EUR |
| 2024-07-21 |
0.3664 EUR |
144,233.0897 ARK |
0.3762 EUR |
0.3570 EUR |
0.3770 EUR |
0.3732 EUR |
| 2024-07-20 |
0.3733 EUR |
509,380.3994 ARK |
0.3764 EUR |
0.3654 EUR |
0.3863 EUR |
0.3761 EUR |
| 2024-07-19 |
0.3703 EUR |
2,649,913.0518 ARK |
0.3437 EUR |
0.3431 EUR |
0.3966 EUR |
0.3732 EUR |
| 2024-07-18 |
0.3357 EUR |
1,059,038.0080 ARK |
0.3250 EUR |
0.3231 EUR |
0.3520 EUR |
0.3393 EUR |
| 2024-07-17 |
0.3166 EUR |
765,186.0523 ARK |
0.3081 EUR |
0.3081 EUR |
0.3285 EUR |
0.3187 EUR |
| 2024-07-16 |
0.3020 EUR |
927,540.3387 ARK |
0.3120 EUR |
0.2918 EUR |
0.3150 EUR |
0.3083 EUR |
| 2024-07-15 |
0.2995 EUR |
500,397.6876 ARK |
0.2955 EUR |
0.2925 EUR |
0.3120 EUR |
0.3109 EUR |
| 2024-07-14 |
0.2882 EUR |
457,185.4478 ARK |
0.2947 EUR |
0.2790 EUR |
0.3012 EUR |
0.2944 EUR |
| 2024-07-13 |
0.2939 EUR |
63,874.4473 ARK |
0.2945 EUR |
0.2920 EUR |
0.2958 EUR |
0.2940 EUR |
| 2024-07-12 |
0.2893 EUR |
163,897.3233 ARK |
0.2872 EUR |
0.2839 EUR |
0.2950 EUR |
0.2909 EUR |
| 2024-07-11 |
0.2904 EUR |
137,956.3227 ARK |
0.2914 EUR |
0.2812 EUR |
0.2960 EUR |
0.2868 EUR |
| 2024-07-10 |
0.2943 EUR |
355,813.7141 ARK |
0.2986 EUR |
0.2875 EUR |
0.3014 EUR |
0.2905 EUR |
| 2024-07-09 |
0.2998 EUR |
421,371.8039 ARK |
0.2996 EUR |
0.2959 EUR |
0.3068 EUR |
0.2976 EUR |
| 2024-07-08 |
0.3104 EUR |
122,172.8575 ARK |
0.3098 EUR |
0.2948 EUR |
0.3280 EUR |
0.2978 EUR |
| 2024-07-07 |
0.3221 EUR |
373,553.0795 ARK |
0.3141 EUR |
0.3049 EUR |
0.3320 EUR |
0.3168 EUR |
| 2024-07-06 |
0.3109 EUR |
109,022.7316 ARK |
0.2992 EUR |
0.2956 EUR |
0.3206 EUR |
0.3155 EUR |
| 2024-07-05 |
0.2797 EUR |
568,714.7653 ARK |
0.3038 EUR |
0.2594 EUR |
0.3038 EUR |
0.2967 EUR |
| 2024-07-04 |
0.3195 EUR |
511,942.1117 ARK |
0.3583 EUR |
0.3058 EUR |
0.3603 EUR |
0.3157 EUR |
| 2024-07-03 |
0.3679 EUR |
253,608.0412 ARK |
0.3996 EUR |
0.3527 EUR |
0.3996 EUR |
0.3559 EUR |
| 2024-07-02 |
0.3992 EUR |
110,093.1026 ARK |
0.3945 EUR |
0.3923 EUR |
0.4090 EUR |
0.3981 EUR |
| 2024-07-01 |
0.4003 EUR |
78,225.7768 ARK |
0.4017 EUR |
0.3940 EUR |
0.4039 EUR |
0.3940 EUR |
| 2024-06-30 |
0.3938 EUR |
84,101.7788 ARK |
0.3900 EUR |
0.3783 EUR |
0.4057 EUR |
0.3962 EUR |
| 2024-06-29 |
0.4008 EUR |
97,299.7457 ARK |
0.3998 EUR |
0.3901 EUR |
0.4160 EUR |
0.3901 EUR |
| 2024-06-28 |
0.4084 EUR |
295,318.9727 ARK |
0.4097 EUR |
0.3987 EUR |
0.4240 EUR |
0.3996 EUR |
| 2024-06-27 |
0.4142 EUR |
177,405.2667 ARK |
0.4125 EUR |
0.4007 EUR |
0.4332 EUR |
0.4104 EUR |
| 2024-06-26 |
0.4252 EUR |
220,064.8133 ARK |
0.4436 EUR |
0.4074 EUR |
0.4436 EUR |
0.4175 EUR |