Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.3353 EUR |
85,992.1285 ARK |
0.3250 EUR |
0.3229 EUR |
0.3456 EUR |
0.3456 EUR |
| 2020-12-04 |
0.3451 EUR |
197,850.2636 ARK |
0.3650 EUR |
0.3252 EUR |
0.3700 EUR |
0.3252 EUR |
| 2020-12-03 |
0.3616 EUR |
127,477.1929 ARK |
0.3655 EUR |
0.3490 EUR |
0.3850 EUR |
0.3577 EUR |
| 2020-12-02 |
0.3571 EUR |
67,153.2593 ARK |
0.3496 EUR |
0.3400 EUR |
0.3666 EUR |
0.3647 EUR |
| 2020-12-01 |
0.3446 EUR |
216,275.8919 ARK |
0.3410 EUR |
0.3121 EUR |
0.3660 EUR |
0.3483 EUR |
| 2020-11-30 |
0.3384 EUR |
133,185.0190 ARK |
0.3359 EUR |
0.3234 EUR |
0.3410 EUR |
0.3410 EUR |
| 2020-11-29 |
0.3344 EUR |
109,025.4572 ARK |
0.3365 EUR |
0.3229 EUR |
0.3435 EUR |
0.3322 EUR |
| 2020-11-28 |
0.3333 EUR |
228,269.8198 ARK |
0.3276 EUR |
0.3147 EUR |
0.3510 EUR |
0.3391 EUR |
| 2020-11-27 |
0.3145 EUR |
372,893.0067 ARK |
0.3041 EUR |
0.2948 EUR |
0.3276 EUR |
0.3249 EUR |
| 2020-11-26 |
0.3310 EUR |
571,349.8391 ARK |
0.3539 EUR |
0.2761 EUR |
0.3800 EUR |
0.3080 EUR |
| 2020-11-25 |
0.3514 EUR |
749,034.9549 ARK |
0.3485 EUR |
0.3300 EUR |
0.3900 EUR |
0.3543 EUR |
| 2020-11-24 |
0.3401 EUR |
800,697.4901 ARK |
0.3321 EUR |
0.3236 EUR |
0.3580 EUR |
0.3480 EUR |
| 2020-11-23 |
0.3301 EUR |
448,406.3476 ARK |
0.3270 EUR |
0.3169 EUR |
0.3375 EUR |
0.3332 EUR |
| 2020-11-22 |
0.3328 EUR |
343,540.7907 ARK |
0.3390 EUR |
0.2800 EUR |
0.3390 EUR |
0.3266 EUR |
| 2020-11-21 |
0.3351 EUR |
422,539.7092 ARK |
0.3311 EUR |
0.3116 EUR |
0.3416 EUR |
0.3391 EUR |
| 2020-11-20 |
0.3203 EUR |
297,405.1791 ARK |
0.3116 EUR |
0.3100 EUR |
0.3418 EUR |
0.3290 EUR |
| 2020-11-19 |
0.3172 EUR |
890,937.0391 ARK |
0.3200 EUR |
0.3001 EUR |
0.4095 EUR |
0.3143 EUR |
| 2020-11-18 |
0.2950 EUR |
269,542.5952 ARK |
0.2959 EUR |
0.2729 EUR |
0.3108 EUR |
0.2941 EUR |
| 2020-11-17 |
0.2965 EUR |
240,186.9651 ARK |
0.2996 EUR |
0.2850 EUR |
0.3037 EUR |
0.2933 EUR |
| 2020-11-16 |
0.3035 EUR |
164,956.5833 ARK |
0.3051 EUR |
0.2937 EUR |
0.3336 EUR |
0.3019 EUR |
| 2020-11-15 |
0.3034 EUR |
115,737.2231 ARK |
0.3081 EUR |
0.2932 EUR |
0.3140 EUR |
0.2987 EUR |
| 2020-11-14 |
0.3028 EUR |
292,145.4734 ARK |
0.2945 EUR |
0.2945 EUR |
0.4119 EUR |
0.3110 EUR |
| 2020-11-13 |
0.2859 EUR |
33,023.9917 ARK |
0.2829 EUR |
0.2801 EUR |
0.2914 EUR |
0.2889 EUR |
| 2020-11-12 |
0.2912 EUR |
66,833.9384 ARK |
0.2970 EUR |
0.2808 EUR |
0.2970 EUR |
0.2855 EUR |
| 2020-11-11 |
0.3059 EUR |
77,475.2288 ARK |
0.3126 EUR |
0.2900 EUR |
0.3220 EUR |
0.2992 EUR |
| 2020-11-10 |
0.3085 EUR |
186,967.7624 ARK |
0.3027 EUR |
0.2943 EUR |
0.3333 EUR |
0.3142 EUR |
| 2020-11-09 |
0.2927 EUR |
206,499.6508 ARK |
0.2767 EUR |
0.2733 EUR |
0.3088 EUR |
0.3087 EUR |
| 2020-11-08 |
0.2757 EUR |
220,162.6778 ARK |
0.2690 EUR |
0.2690 EUR |
0.3212 EUR |
0.2824 EUR |
| 2020-11-07 |
0.2641 EUR |
181,252.2718 ARK |
0.2748 EUR |
0.2395 EUR |
0.2835 EUR |
0.2535 EUR |
| 2020-11-06 |
0.2625 EUR |
106,395.5964 ARK |
0.2531 EUR |
0.2521 EUR |
0.2734 EUR |
0.2718 EUR |
| 2020-11-05 |
0.2503 EUR |
75,106.5751 ARK |
0.2475 EUR |
0.2430 EUR |
0.2550 EUR |
0.2532 EUR |
| 2020-11-04 |
0.2424 EUR |
36,199.5987 ARK |
0.2333 EUR |
0.2290 EUR |
0.2522 EUR |
0.2514 EUR |
| 2020-11-03 |
0.2405 EUR |
48,239.6606 ARK |
0.2471 EUR |
0.2293 EUR |
0.2481 EUR |
0.2339 EUR |
| 2020-11-02 |
0.2466 EUR |
30,550.2242 ARK |
0.2445 EUR |
0.2363 EUR |
0.2528 EUR |
0.2487 EUR |
| 2020-11-01 |
0.2465 EUR |
8,575.0649 ARK |
0.2470 EUR |
0.2398 EUR |
0.2470 EUR |
0.2461 EUR |
| 2020-10-31 |
0.2435 EUR |
37,151.5917 ARK |
0.2444 EUR |
0.2420 EUR |
0.2527 EUR |
0.2425 EUR |
| 2020-10-30 |
0.2498 EUR |
129,168.9329 ARK |
0.2545 EUR |
0.2367 EUR |
0.2609 EUR |
0.2451 EUR |
| 2020-10-29 |
0.2540 EUR |
73,831.2888 ARK |
0.2560 EUR |
0.2433 EUR |
0.2685 EUR |
0.2520 EUR |
| 2020-10-28 |
0.2511 EUR |
186,860.7682 ARK |
0.2543 EUR |
0.2474 EUR |
0.2721 EUR |
0.2478 EUR |
| 2020-10-27 |
0.2526 EUR |
24,713.3090 ARK |
0.2544 EUR |
0.2445 EUR |
0.2590 EUR |
0.2507 EUR |
| 2020-10-26 |
0.2572 EUR |
55,951.1864 ARK |
0.2635 EUR |
0.2454 EUR |
0.2677 EUR |
0.2509 EUR |
| 2020-10-25 |
0.2634 EUR |
23,422.8610 ARK |
0.2670 EUR |
0.2584 EUR |
0.2707 EUR |
0.2599 EUR |
| 2020-10-24 |
0.2708 EUR |
82,857.6264 ARK |
0.2761 EUR |
0.2634 EUR |
0.2774 EUR |
0.2656 EUR |
| 2020-10-23 |
0.2664 EUR |
292,953.5490 ARK |
0.2541 EUR |
0.2531 EUR |
0.3055 EUR |
0.2787 EUR |
| 2020-10-22 |
0.2556 EUR |
42,862.9699 ARK |
0.2561 EUR |
0.2480 EUR |
0.2602 EUR |
0.2552 EUR |
| 2020-10-21 |
0.2408 EUR |
62,132.1230 ARK |
0.2333 EUR |
0.2312 EUR |
0.2620 EUR |
0.2484 EUR |
| 2020-10-20 |
0.2391 EUR |
57,901.2934 ARK |
0.2485 EUR |
0.2254 EUR |
0.2571 EUR |
0.2298 EUR |
| 2020-10-19 |
0.2495 EUR |
6,116.9878 ARK |
0.2505 EUR |
0.2458 EUR |
0.2515 EUR |
0.2485 EUR |
| 2020-10-18 |
0.2529 EUR |
36,876.6970 ARK |
0.2539 EUR |
0.2500 EUR |
0.2586 EUR |
0.2520 EUR |
| 2020-10-17 |
0.2509 EUR |
85,005.1829 ARK |
0.2447 EUR |
0.2421 EUR |
0.2598 EUR |
0.2571 EUR |