Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |