Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.4252 EUR |
220,064.8133 ARK |
0.4436 EUR |
0.4074 EUR |
0.4436 EUR |
0.4175 EUR |
| 2024-06-25 |
0.4429 EUR |
267,000.3367 ARK |
0.4390 EUR |
0.4321 EUR |
0.4529 EUR |
0.4469 EUR |
| 2024-06-24 |
0.4362 EUR |
305,200.8925 ARK |
0.4622 EUR |
0.4212 EUR |
0.4681 EUR |
0.4360 EUR |
| 2024-06-23 |
0.4870 EUR |
180,185.6540 ARK |
0.5019 EUR |
0.4600 EUR |
0.5167 EUR |
0.4632 EUR |
| 2024-06-22 |
0.4945 EUR |
121,280.4760 ARK |
0.4981 EUR |
0.4779 EUR |
0.5032 EUR |
0.4983 EUR |
| 2024-06-21 |
0.5063 EUR |
155,270.4451 ARK |
0.5324 EUR |
0.4919 EUR |
0.5324 EUR |
0.4941 EUR |
| 2024-06-20 |
0.5526 EUR |
99,239.0263 ARK |
0.5452 EUR |
0.5281 EUR |
0.5678 EUR |
0.5321 EUR |
| 2024-06-19 |
0.5591 EUR |
303,001.0995 ARK |
0.5593 EUR |
0.5377 EUR |
0.5798 EUR |
0.5472 EUR |
| 2024-06-18 |
0.5751 EUR |
328,216.1617 ARK |
0.6600 EUR |
0.5412 EUR |
0.6600 EUR |
0.5627 EUR |
| 2024-06-17 |
0.7077 EUR |
356,649.4208 ARK |
0.7789 EUR |
0.6530 EUR |
0.7789 EUR |
0.6754 EUR |
| 2024-06-16 |
0.7600 EUR |
284,104.6351 ARK |
0.7532 EUR |
0.7300 EUR |
0.7850 EUR |
0.7792 EUR |
| 2024-06-15 |
0.7725 EUR |
199,486.2131 ARK |
0.7720 EUR |
0.7528 EUR |
0.7893 EUR |
0.7587 EUR |
| 2024-06-14 |
0.7481 EUR |
197,232.6217 ARK |
0.7251 EUR |
0.7117 EUR |
0.7670 EUR |
0.7648 EUR |
| 2024-06-13 |
0.7778 EUR |
312,655.4418 ARK |
0.8102 EUR |
0.7300 EUR |
0.8129 EUR |
0.7350 EUR |
| 2024-06-12 |
0.7860 EUR |
407,812.3104 ARK |
0.7154 EUR |
0.7000 EUR |
0.8322 EUR |
0.8055 EUR |
| 2024-06-11 |
0.7333 EUR |
288,165.8454 ARK |
0.7510 EUR |
0.7130 EUR |
0.7600 EUR |
0.7175 EUR |
| 2024-06-10 |
0.7809 EUR |
205,269.2218 ARK |
0.8170 EUR |
0.7530 EUR |
0.8170 EUR |
0.7530 EUR |
| 2024-06-09 |
0.7990 EUR |
977,914.0934 ARK |
0.7124 EUR |
0.6937 EUR |
0.8538 EUR |
0.8114 EUR |
| 2024-06-08 |
0.7574 EUR |
238,744.0767 ARK |
0.7270 EUR |
0.7005 EUR |
0.7900 EUR |
0.7050 EUR |
| 2024-06-07 |
0.7622 EUR |
517,142.0960 ARK |
0.7497 EUR |
0.6900 EUR |
0.7937 EUR |
0.7370 EUR |
| 2024-06-06 |
0.7425 EUR |
283,861.8056 ARK |
0.7310 EUR |
0.7148 EUR |
0.7660 EUR |
0.7494 EUR |
| 2024-06-05 |
0.7227 EUR |
42,687.7742 ARK |
0.7132 EUR |
0.7115 EUR |
0.7326 EUR |
0.7276 EUR |
| 2024-06-04 |
0.7116 EUR |
154,694.8276 ARK |
0.7210 EUR |
0.6990 EUR |
0.7370 EUR |
0.7111 EUR |
| 2024-06-03 |
0.7306 EUR |
64,958.1821 ARK |
0.7290 EUR |
0.7235 EUR |
0.7405 EUR |
0.7259 EUR |
| 2024-06-02 |
0.7383 EUR |
28,367.0778 ARK |
0.7460 EUR |
0.7300 EUR |
0.7516 EUR |
0.7338 EUR |
| 2024-06-01 |
0.7580 EUR |
53,965.4112 ARK |
0.7384 EUR |
0.7353 EUR |
0.7750 EUR |
0.7430 EUR |
| 2024-05-31 |
0.7417 EUR |
90,598.4460 ARK |
0.7501 EUR |
0.7350 EUR |
0.7513 EUR |
0.7470 EUR |
| 2024-05-30 |
0.7577 EUR |
159,605.9452 ARK |
0.7710 EUR |
0.7467 EUR |
0.7888 EUR |
0.7504 EUR |
| 2024-05-29 |
0.7754 EUR |
96,449.1850 ARK |
0.7686 EUR |
0.7615 EUR |
0.7807 EUR |
0.7773 EUR |
| 2024-05-28 |
0.7636 EUR |
52,489.0573 ARK |
0.7710 EUR |
0.7451 EUR |
0.7775 EUR |
0.7707 EUR |
| 2024-05-27 |
0.7647 EUR |
59,340.3756 ARK |
0.7551 EUR |
0.7456 EUR |
0.7827 EUR |
0.7715 EUR |
| 2024-05-26 |
0.7579 EUR |
26,675.1069 ARK |
0.7655 EUR |
0.7470 EUR |
0.7668 EUR |
0.7570 EUR |
| 2024-05-25 |
0.7599 EUR |
38,097.4068 ARK |
0.7617 EUR |
0.7558 EUR |
0.7651 EUR |
0.7595 EUR |
| 2024-05-24 |
0.7599 EUR |
13,852.5089 ARK |
0.7631 EUR |
0.7410 EUR |
0.7700 EUR |
0.7654 EUR |
| 2024-05-23 |
0.7603 EUR |
57,519.2998 ARK |
0.7697 EUR |
0.7290 EUR |
0.7797 EUR |
0.7590 EUR |
| 2024-05-22 |
0.7700 EUR |
69,195.9596 ARK |
0.7771 EUR |
0.7549 EUR |
0.7807 EUR |
0.7705 EUR |
| 2024-05-21 |
0.7782 EUR |
242,864.4482 ARK |
0.7749 EUR |
0.7611 EUR |
0.7950 EUR |
0.7818 EUR |
| 2024-05-20 |
0.7719 EUR |
226,799.1137 ARK |
0.7221 EUR |
0.7170 EUR |
0.7850 EUR |
0.7754 EUR |
| 2024-05-19 |
0.7478 EUR |
66,724.1305 ARK |
0.7587 EUR |
0.7243 EUR |
0.7587 EUR |
0.7283 EUR |
| 2024-05-18 |
0.7610 EUR |
66,077.2250 ARK |
0.7645 EUR |
0.7521 EUR |
0.7676 EUR |
0.7546 EUR |
| 2024-05-17 |
0.7628 EUR |
93,116.1139 ARK |
0.7571 EUR |
0.7500 EUR |
0.7761 EUR |
0.7640 EUR |
| 2024-05-16 |
0.7738 EUR |
187,734.3104 ARK |
0.7607 EUR |
0.7525 EUR |
0.8000 EUR |
0.7562 EUR |
| 2024-05-15 |
0.7463 EUR |
303,816.2044 ARK |
0.7504 EUR |
0.7145 EUR |
0.7754 EUR |
0.7605 EUR |
| 2024-05-14 |
0.7889 EUR |
723,503.0657 ARK |
0.7516 EUR |
0.7413 EUR |
0.8252 EUR |
0.7463 EUR |
| 2024-05-13 |
0.7198 EUR |
304,623.7883 ARK |
0.7410 EUR |
0.6900 EUR |
0.7602 EUR |
0.7457 EUR |
| 2024-05-12 |
0.7534 EUR |
352,284.0314 ARK |
0.7705 EUR |
0.7365 EUR |
0.7705 EUR |
0.7454 EUR |
| 2024-05-11 |
0.8396 EUR |
1,245,335.7260 ARK |
0.7926 EUR |
0.7743 EUR |
0.8875 EUR |
0.7803 EUR |
| 2024-05-10 |
0.7797 EUR |
513,665.3660 ARK |
0.7806 EUR |
0.7475 EUR |
0.8035 EUR |
0.7730 EUR |
| 2024-05-09 |
0.7633 EUR |
85,138.1239 ARK |
0.7345 EUR |
0.7264 EUR |
0.7800 EUR |
0.7677 EUR |
| 2024-05-08 |
0.7533 EUR |
78,013.7605 ARK |
0.7335 EUR |
0.7222 EUR |
0.7637 EUR |
0.7358 EUR |