Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-16 |
0.4331 EUR |
109,209.9291 ARK |
0.4193 EUR |
0.4193 EUR |
0.4525 EUR |
0.4468 EUR |
| 2020-08-15 |
0.4293 EUR |
35,345.8148 ARK |
0.4375 EUR |
0.4210 EUR |
0.4376 EUR |
0.4211 EUR |
| 2020-08-14 |
0.4236 EUR |
291,195.1090 ARK |
0.4104 EUR |
0.4063 EUR |
0.4467 EUR |
0.4368 EUR |
| 2020-08-13 |
0.4102 EUR |
178,467.0160 ARK |
0.4100 EUR |
0.3879 EUR |
0.4115 EUR |
0.4104 EUR |
| 2020-08-12 |
0.4071 EUR |
173,071.8292 ARK |
0.4032 EUR |
0.3974 EUR |
0.4297 EUR |
0.4110 EUR |
| 2020-08-11 |
0.4200 EUR |
171,950.7585 ARK |
0.4299 EUR |
0.3938 EUR |
0.4369 EUR |
0.4101 EUR |
| 2020-08-10 |
0.4313 EUR |
228,323.1726 ARK |
0.4361 EUR |
0.4091 EUR |
0.4437 EUR |
0.4266 EUR |
| 2020-08-09 |
0.4340 EUR |
69,118.8073 ARK |
0.4349 EUR |
0.4285 EUR |
0.4413 EUR |
0.4331 EUR |
| 2020-08-08 |
0.4402 EUR |
63,734.9005 ARK |
0.4370 EUR |
0.4291 EUR |
0.4468 EUR |
0.4434 EUR |
| 2020-08-07 |
0.4328 EUR |
127,607.4601 ARK |
0.4350 EUR |
0.4240 EUR |
0.4475 EUR |
0.4306 EUR |
| 2020-08-06 |
0.4362 EUR |
163,715.8549 ARK |
0.4401 EUR |
0.4276 EUR |
0.4544 EUR |
0.4322 EUR |
| 2020-08-05 |
0.4522 EUR |
81,347.2647 ARK |
0.4648 EUR |
0.4251 EUR |
0.4648 EUR |
0.4396 EUR |
| 2020-08-04 |
0.4779 EUR |
118,939.0954 ARK |
0.4939 EUR |
0.4460 EUR |
0.5082 EUR |
0.4619 EUR |
| 2020-08-03 |
0.4621 EUR |
339,533.5532 ARK |
0.4153 EUR |
0.4089 EUR |
0.5223 EUR |
0.5089 EUR |
| 2020-08-02 |
0.3911 EUR |
537,050.9491 ARK |
0.3613 EUR |
0.3591 EUR |
0.4454 EUR |
0.4209 EUR |
| 2020-08-01 |
0.3631 EUR |
165,702.5798 ARK |
0.3632 EUR |
0.3569 EUR |
0.3730 EUR |
0.3631 EUR |
| 2020-07-31 |
0.3732 EUR |
137,977.3359 ARK |
0.3823 EUR |
0.3585 EUR |
0.4028 EUR |
0.3640 EUR |
| 2020-07-30 |
0.3664 EUR |
99,430.3793 ARK |
0.3525 EUR |
0.3490 EUR |
0.3920 EUR |
0.3803 EUR |
| 2020-07-29 |
0.3500 EUR |
107,487.8257 ARK |
0.3456 EUR |
0.3407 EUR |
0.3680 EUR |
0.3544 EUR |
| 2020-07-28 |
0.3315 EUR |
64,311.7167 ARK |
0.3193 EUR |
0.3191 EUR |
0.3509 EUR |
0.3437 EUR |
| 2020-07-27 |
0.3297 EUR |
105,555.5422 ARK |
0.3450 EUR |
0.3085 EUR |
0.3586 EUR |
0.3144 EUR |
| 2020-07-26 |
0.3473 EUR |
224,486.0268 ARK |
0.3497 EUR |
0.3232 EUR |
0.3700 EUR |
0.3450 EUR |
| 2020-07-25 |
0.3585 EUR |
165,526.9778 ARK |
0.3690 EUR |
0.3480 EUR |
0.3784 EUR |
0.3480 EUR |
| 2020-07-24 |
0.3727 EUR |
171,379.9422 ARK |
0.3802 EUR |
0.3618 EUR |
0.3808 EUR |
0.3652 EUR |
| 2020-07-23 |
0.3856 EUR |
130,062.3216 ARK |
0.3903 EUR |
0.3808 EUR |
0.4152 EUR |
0.3808 EUR |
| 2020-07-22 |
0.3842 EUR |
171,309.3295 ARK |
0.3750 EUR |
0.3750 EUR |
0.4053 EUR |
0.3934 EUR |
| 2020-07-21 |
0.3816 EUR |
313,318.8612 ARK |
0.3902 EUR |
0.3508 EUR |
0.4079 EUR |
0.3730 EUR |
| 2020-07-20 |
0.3783 EUR |
650,453.4007 ARK |
0.3593 EUR |
0.3551 EUR |
0.4401 EUR |
0.3974 EUR |
| 2020-07-19 |
0.3521 EUR |
262,517.5829 ARK |
0.3478 EUR |
0.3314 EUR |
0.3811 EUR |
0.3563 EUR |
| 2020-07-18 |
0.3211 EUR |
145,426.8059 ARK |
0.2885 EUR |
0.2884 EUR |
0.3736 EUR |
0.3537 EUR |
| 2020-07-17 |
0.2981 EUR |
96,652.1716 ARK |
0.3062 EUR |
0.2855 EUR |
0.3069 EUR |
0.2900 EUR |
| 2020-07-16 |
0.2892 EUR |
600,662.0467 ARK |
0.2644 EUR |
0.2609 EUR |
0.3270 EUR |
0.3141 EUR |
| 2020-07-15 |
0.2613 EUR |
18,526.3571 ARK |
0.2605 EUR |
0.2579 EUR |
0.2685 EUR |
0.2621 EUR |
| 2020-07-14 |
0.2601 EUR |
16,419.0906 ARK |
0.2580 EUR |
0.2565 EUR |
0.2659 EUR |
0.2622 EUR |
| 2020-07-13 |
0.2650 EUR |
68,878.2741 ARK |
0.2694 EUR |
0.2605 EUR |
0.2739 EUR |
0.2605 EUR |
| 2020-07-12 |
0.2682 EUR |
82,174.3613 ARK |
0.2722 EUR |
0.2581 EUR |
0.2734 EUR |
0.2643 EUR |
| 2020-07-11 |
0.2684 EUR |
53,198.8579 ARK |
0.2627 EUR |
0.2616 EUR |
0.2765 EUR |
0.2740 EUR |
| 2020-07-10 |
0.2581 EUR |
29,052.5033 ARK |
0.2524 EUR |
0.2442 EUR |
0.2660 EUR |
0.2638 EUR |
| 2020-07-09 |
0.2533 EUR |
54,091.4819 ARK |
0.2512 EUR |
0.2455 EUR |
0.2665 EUR |
0.2554 EUR |
| 2020-07-08 |
0.2466 EUR |
86,272.0361 ARK |
0.2404 EUR |
0.2361 EUR |
0.2550 EUR |
0.2529 EUR |
| 2020-07-07 |
0.2361 EUR |
146,226.9855 ARK |
0.2290 EUR |
0.2266 EUR |
0.2494 EUR |
0.2432 EUR |
| 2020-07-06 |
0.2264 EUR |
71,791.1300 ARK |
0.2230 EUR |
0.2207 EUR |
0.2316 EUR |
0.2298 EUR |
| 2020-07-05 |
0.2222 EUR |
65,436.4307 ARK |
0.2240 EUR |
0.2159 EUR |
0.2254 EUR |
0.2204 EUR |
| 2020-07-04 |
0.2258 EUR |
46,082.6286 ARK |
0.2232 EUR |
0.2230 EUR |
0.2311 EUR |
0.2285 EUR |
| 2020-07-03 |
0.2216 EUR |
35,224.7737 ARK |
0.2183 EUR |
0.2183 EUR |
0.2280 EUR |
0.2249 EUR |
| 2020-07-02 |
0.2264 EUR |
64,205.0536 ARK |
0.2307 EUR |
0.2174 EUR |
0.2309 EUR |
0.2220 EUR |
| 2020-07-01 |
0.2342 EUR |
92,098.1910 ARK |
0.2382 EUR |
0.2266 EUR |
0.2382 EUR |
0.2302 EUR |
| 2020-06-30 |
0.2455 EUR |
28,021.9349 ARK |
0.2484 EUR |
0.2383 EUR |
0.2484 EUR |
0.2426 EUR |