Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
0.2374 EUR |
31,509.9551 ARK |
0.2388 EUR |
0.2314 EUR |
0.2388 EUR |
0.2361 EUR |
| 2020-10-04 |
0.2358 EUR |
10,117.4769 ARK |
0.2348 EUR |
0.2311 EUR |
0.2368 EUR |
0.2368 EUR |
| 2020-10-03 |
0.2340 EUR |
20,511.6098 ARK |
0.2317 EUR |
0.2310 EUR |
0.2374 EUR |
0.2363 EUR |
| 2020-10-02 |
0.2381 EUR |
97,187.0116 ARK |
0.2463 EUR |
0.2275 EUR |
0.2463 EUR |
0.2299 EUR |
| 2020-10-01 |
0.2529 EUR |
46,562.6231 ARK |
0.2607 EUR |
0.2400 EUR |
0.2653 EUR |
0.2452 EUR |
| 2020-09-30 |
0.2595 EUR |
23,206.8625 ARK |
0.2578 EUR |
0.2523 EUR |
0.2613 EUR |
0.2611 EUR |
| 2020-09-29 |
0.2556 EUR |
55,857.7152 ARK |
0.2565 EUR |
0.2491 EUR |
0.2565 EUR |
0.2546 EUR |
| 2020-09-28 |
0.2607 EUR |
73,210.0570 ARK |
0.2633 EUR |
0.2558 EUR |
0.2633 EUR |
0.2582 EUR |
| 2020-09-27 |
0.2625 EUR |
38,868.9377 ARK |
0.2624 EUR |
0.2472 EUR |
0.2631 EUR |
0.2626 EUR |
| 2020-09-26 |
0.2618 EUR |
27,318.5778 ARK |
0.2627 EUR |
0.2587 EUR |
0.2710 EUR |
0.2610 EUR |
| 2020-09-25 |
0.2560 EUR |
49,302.4816 ARK |
0.2526 EUR |
0.2448 EUR |
0.2650 EUR |
0.2593 EUR |
| 2020-09-24 |
0.2458 EUR |
28,912.3969 ARK |
0.2387 EUR |
0.2372 EUR |
0.2540 EUR |
0.2529 EUR |
| 2020-09-23 |
0.2492 EUR |
31,269.6983 ARK |
0.2570 EUR |
0.2360 EUR |
0.2570 EUR |
0.2414 EUR |
| 2020-09-22 |
0.2579 EUR |
60,425.9167 ARK |
0.2604 EUR |
0.2439 EUR |
0.2604 EUR |
0.2554 EUR |
| 2020-09-21 |
0.2780 EUR |
77,481.4174 ARK |
0.2931 EUR |
0.2470 EUR |
0.2931 EUR |
0.2628 EUR |
| 2020-09-20 |
0.2959 EUR |
11,649.6959 ARK |
0.3019 EUR |
0.2898 EUR |
0.3019 EUR |
0.2899 EUR |
| 2020-09-19 |
0.3018 EUR |
79,369.8838 ARK |
0.2975 EUR |
0.2945 EUR |
0.3370 EUR |
0.3061 EUR |
| 2020-09-18 |
0.2971 EUR |
15,847.6074 ARK |
0.3015 EUR |
0.2920 EUR |
0.3094 EUR |
0.2927 EUR |
| 2020-09-17 |
0.2970 EUR |
104,804.8823 ARK |
0.2916 EUR |
0.2906 EUR |
0.3140 EUR |
0.3024 EUR |
| 2020-09-16 |
0.3011 EUR |
41,268.6055 ARK |
0.3134 EUR |
0.2815 EUR |
0.3134 EUR |
0.2888 EUR |
| 2020-09-15 |
0.3144 EUR |
88,438.1205 ARK |
0.3321 EUR |
0.2964 EUR |
0.3321 EUR |
0.2967 EUR |
| 2020-09-14 |
0.3358 EUR |
213,763.9133 ARK |
0.3407 EUR |
0.3100 EUR |
0.3407 EUR |
0.3310 EUR |
| 2020-09-13 |
0.3450 EUR |
661,916.4043 ARK |
0.3470 EUR |
0.3418 EUR |
0.4350 EUR |
0.3430 EUR |
| 2020-09-12 |
0.3238 EUR |
225,731.4738 ARK |
0.3080 EUR |
0.3080 EUR |
0.3673 EUR |
0.3395 EUR |
| 2020-09-11 |
0.2984 EUR |
49,589.1932 ARK |
0.3002 EUR |
0.2906 EUR |
0.3059 EUR |
0.2966 EUR |
| 2020-09-10 |
0.2963 EUR |
119,033.2453 ARK |
0.2934 EUR |
0.2902 EUR |
0.3109 EUR |
0.2993 EUR |
| 2020-09-09 |
0.2786 EUR |
90,508.0699 ARK |
0.2648 EUR |
0.2610 EUR |
0.3059 EUR |
0.2925 EUR |
| 2020-09-08 |
0.2675 EUR |
16,144.5604 ARK |
0.2696 EUR |
0.2554 EUR |
0.2725 EUR |
0.2655 EUR |
| 2020-09-07 |
0.2677 EUR |
45,650.1912 ARK |
0.2708 EUR |
0.2507 EUR |
0.2719 EUR |
0.2646 EUR |
| 2020-09-06 |
0.2675 EUR |
80,710.7015 ARK |
0.2672 EUR |
0.2507 EUR |
0.3000 EUR |
0.2677 EUR |
| 2020-09-05 |
0.2781 EUR |
58,362.2137 ARK |
0.2904 EUR |
0.2501 EUR |
0.2916 EUR |
0.2657 EUR |
| 2020-09-04 |
0.2827 EUR |
66,911.2304 ARK |
0.2756 EUR |
0.2541 EUR |
0.2903 EUR |
0.2897 EUR |
| 2020-09-03 |
0.3082 EUR |
84,843.7328 ARK |
0.3445 EUR |
0.2714 EUR |
0.3445 EUR |
0.2719 EUR |
| 2020-09-02 |
0.3588 EUR |
48,354.5867 ARK |
0.3718 EUR |
0.3339 EUR |
0.3779 EUR |
0.3458 EUR |
| 2020-09-01 |
0.3778 EUR |
34,415.7743 ARK |
0.3816 EUR |
0.3692 EUR |
0.3862 EUR |
0.3740 EUR |
| 2020-08-31 |
0.3901 EUR |
35,330.9646 ARK |
0.3964 EUR |
0.3806 EUR |
0.3973 EUR |
0.3838 EUR |
| 2020-08-30 |
0.3946 EUR |
104,469.5585 ARK |
0.3926 EUR |
0.3860 EUR |
0.4032 EUR |
0.3966 EUR |
| 2020-08-29 |
0.3874 EUR |
91,317.8263 ARK |
0.3812 EUR |
0.3812 EUR |
0.4110 EUR |
0.3935 EUR |
| 2020-08-28 |
0.3811 EUR |
37,230.5235 ARK |
0.3790 EUR |
0.3750 EUR |
0.3895 EUR |
0.3832 EUR |
| 2020-08-27 |
0.3959 EUR |
154,614.3834 ARK |
0.4137 EUR |
0.3644 EUR |
0.4137 EUR |
0.3780 EUR |
| 2020-08-26 |
0.4085 EUR |
97,139.2359 ARK |
0.4058 EUR |
0.3999 EUR |
0.4300 EUR |
0.4113 EUR |
| 2020-08-25 |
0.4243 EUR |
77,532.1713 ARK |
0.4419 EUR |
0.3932 EUR |
0.4529 EUR |
0.4068 EUR |
| 2020-08-24 |
0.4380 EUR |
62,698.4129 ARK |
0.4234 EUR |
0.4181 EUR |
0.4590 EUR |
0.4525 EUR |
| 2020-08-23 |
0.4283 EUR |
12,770.2118 ARK |
0.4311 EUR |
0.4118 EUR |
0.4311 EUR |
0.4254 EUR |
| 2020-08-22 |
0.4141 EUR |
53,382.1794 ARK |
0.3990 EUR |
0.3952 EUR |
0.4372 EUR |
0.4291 EUR |
| 2020-08-21 |
0.4185 EUR |
63,659.4505 ARK |
0.4317 EUR |
0.4050 EUR |
0.4421 EUR |
0.4054 EUR |
| 2020-08-20 |
0.4174 EUR |
107,350.8833 ARK |
0.4074 EUR |
0.4007 EUR |
0.4275 EUR |
0.4275 EUR |
| 2020-08-19 |
0.4173 EUR |
44,041.0387 ARK |
0.4302 EUR |
0.3990 EUR |
0.4318 EUR |
0.4044 EUR |
| 2020-08-18 |
0.4479 EUR |
72,385.1593 ARK |
0.4610 EUR |
0.4244 EUR |
0.4615 EUR |
0.4349 EUR |
| 2020-08-17 |
0.4533 EUR |
174,617.1622 ARK |
0.4468 EUR |
0.4432 EUR |
0.4704 EUR |
0.4599 EUR |