Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-02 |
0.3804 EUR |
3,200.3895 ARK |
0.3822 EUR |
0.3751 EUR |
0.3935 EUR |
0.3785 EUR |
| 2019-07-01 |
0.3935 EUR |
20,902.9602 ARK |
0.3950 EUR |
0.3892 EUR |
0.4174 EUR |
0.3919 EUR |
| 2019-06-30 |
0.3947 EUR |
7,544.1140 ARK |
0.4016 EUR |
0.3849 EUR |
0.4097 EUR |
0.3878 EUR |
| 2019-06-29 |
0.3942 EUR |
21,690.4589 ARK |
0.3789 EUR |
0.3760 EUR |
0.4384 EUR |
0.4095 EUR |
| 2019-06-28 |
0.3906 EUR |
3,857.2624 ARK |
0.3879 EUR |
0.3798 EUR |
0.4010 EUR |
0.3933 EUR |
| 2019-06-27 |
0.3955 EUR |
10,491.8871 ARK |
0.4031 EUR |
0.3649 EUR |
0.4079 EUR |
0.3879 EUR |
| 2019-06-26 |
0.4244 EUR |
65,771.0036 ARK |
0.4424 EUR |
0.3988 EUR |
0.4795 EUR |
0.4064 EUR |
| 2019-06-25 |
0.4536 EUR |
17,051.7591 ARK |
0.4679 EUR |
0.4341 EUR |
0.4710 EUR |
0.4393 EUR |
| 2019-06-24 |
0.4644 EUR |
12,220.2066 ARK |
0.4662 EUR |
0.4493 EUR |
0.4724 EUR |
0.4626 EUR |
| 2019-06-23 |
0.4508 EUR |
6,846.5465 ARK |
0.4559 EUR |
0.4458 EUR |
0.4703 EUR |
0.4458 EUR |
| 2019-06-22 |
0.4472 EUR |
13,098.7297 ARK |
0.4466 EUR |
0.4421 EUR |
0.4671 EUR |
0.4478 EUR |
| 2019-06-21 |
0.4476 EUR |
4,798.9737 ARK |
0.4535 EUR |
0.4394 EUR |
0.4642 EUR |
0.4418 EUR |
| 2019-06-20 |
0.4758 EUR |
12,533.2563 ARK |
0.4865 EUR |
0.4587 EUR |
0.4889 EUR |
0.4650 EUR |
| 2019-06-19 |
0.4957 EUR |
5,655.0221 ARK |
0.4951 EUR |
0.4929 EUR |
0.5100 EUR |
0.4962 EUR |
| 2019-06-18 |
0.4962 EUR |
7,718.0634 ARK |
0.5058 EUR |
0.4844 EUR |
0.5083 EUR |
0.4866 EUR |
| 2019-06-17 |
0.5099 EUR |
16,385.7491 ARK |
0.5082 EUR |
0.5045 EUR |
0.5243 EUR |
0.5116 EUR |
| 2019-06-16 |
0.5114 EUR |
5,691.3445 ARK |
0.5140 EUR |
0.4961 EUR |
0.5326 EUR |
0.5089 EUR |
| 2019-06-15 |
0.5290 EUR |
18,980.3656 ARK |
0.5390 EUR |
0.5084 EUR |
0.5390 EUR |
0.5190 EUR |
| 2019-06-14 |
0.5313 EUR |
15,149.3062 ARK |
0.5213 EUR |
0.5012 EUR |
0.6006 EUR |
0.5414 EUR |
| 2019-06-13 |
0.5310 EUR |
8,306.4985 ARK |
0.5452 EUR |
0.5169 EUR |
0.5461 EUR |
0.5169 EUR |
| 2019-06-12 |
0.5434 EUR |
1,515.4235 ARK |
0.5444 EUR |
0.5380 EUR |
0.5500 EUR |
0.5425 EUR |
| 2019-06-11 |
0.5415 EUR |
18,747.2447 ARK |
0.5325 EUR |
0.5234 EUR |
0.5552 EUR |
0.5504 EUR |
| 2019-06-10 |
0.5363 EUR |
3,336.4605 ARK |
0.5413 EUR |
0.5255 EUR |
0.5502 EUR |
0.5313 EUR |
| 2019-06-09 |
0.5351 EUR |
8,472.2559 ARK |
0.5423 EUR |
0.5164 EUR |
0.5846 EUR |
0.5279 EUR |
| 2019-06-08 |
0.5330 EUR |
6,902.2862 ARK |
0.5423 EUR |
0.5185 EUR |
0.5423 EUR |
0.5237 EUR |
| 2019-06-07 |
0.5180 EUR |
11,673.5501 ARK |
0.5013 EUR |
0.4996 EUR |
0.5391 EUR |
0.5346 EUR |
| 2019-06-06 |
0.4961 EUR |
4,483.3162 ARK |
0.5024 EUR |
0.4823 EUR |
0.5028 EUR |
0.4899 EUR |
| 2019-06-05 |
0.4929 EUR |
17,758.6586 ARK |
0.4833 EUR |
0.4798 EUR |
0.5280 EUR |
0.5025 EUR |
| 2019-06-04 |
0.4898 EUR |
17,724.5613 ARK |
0.5041 EUR |
0.4722 EUR |
0.5129 EUR |
0.4756 EUR |
| 2019-06-03 |
0.5284 EUR |
4,409.2578 ARK |
0.5424 EUR |
0.5114 EUR |
0.5448 EUR |
0.5144 EUR |
| 2019-06-02 |
0.5501 EUR |
5,145.4121 ARK |
0.5464 EUR |
0.5368 EUR |
0.5589 EUR |
0.5537 EUR |
| 2019-06-01 |
0.5374 EUR |
2,936.5407 ARK |
0.5384 EUR |
0.5303 EUR |
0.5400 EUR |
0.5363 EUR |
| 2019-05-31 |
0.5345 EUR |
1,711.5511 ARK |
0.5305 EUR |
0.5305 EUR |
0.5384 EUR |
0.5384 EUR |
| 2019-05-30 |
0.5500 EUR |
10,314.5315 ARK |
0.5710 EUR |
0.5255 EUR |
0.5850 EUR |
0.5290 EUR |
| 2019-05-29 |
0.5689 EUR |
9,559.0262 ARK |
0.5742 EUR |
0.5505 EUR |
0.5771 EUR |
0.5636 EUR |
| 2019-05-28 |
0.5666 EUR |
8,138.7949 ARK |
0.5723 EUR |
0.5582 EUR |
0.5793 EUR |
0.5610 EUR |
| 2019-05-27 |
0.5803 EUR |
21,039.6437 ARK |
0.5814 EUR |
0.5608 EUR |
0.5850 EUR |
0.5792 EUR |
| 2019-05-26 |
0.5715 EUR |
6,179.3083 ARK |
0.5737 EUR |
0.5547 EUR |
0.5799 EUR |
0.5693 EUR |
| 2019-05-25 |
0.5873 EUR |
10,253.1885 ARK |
0.6000 EUR |
0.5746 EUR |
0.6700 EUR |
0.5746 EUR |
| 2019-05-24 |
0.5840 EUR |
7,086.9487 ARK |
0.5820 EUR |
0.5472 EUR |
0.5949 EUR |
0.5859 EUR |
| 2019-05-23 |
0.5534 EUR |
2,840.2591 ARK |
0.5539 EUR |
0.5114 EUR |
0.5539 EUR |
0.5528 EUR |
| 2019-05-22 |
0.5594 EUR |
13,296.1655 ARK |
0.5650 EUR |
0.5496 EUR |
0.5781 EUR |
0.5539 EUR |
| 2019-05-21 |
0.5364 EUR |
2,090.7573 ARK |
0.5182 EUR |
0.5182 EUR |
0.5625 EUR |
0.5547 EUR |
| 2019-05-20 |
0.5215 EUR |
5,109.9000 ARK |
0.5249 EUR |
0.5072 EUR |
0.5307 EUR |
0.5182 EUR |
| 2019-05-19 |
0.5382 EUR |
9,785.8699 ARK |
0.5324 EUR |
0.5167 EUR |
0.5668 EUR |
0.5440 EUR |
| 2019-05-18 |
0.5125 EUR |
8,878.8624 ARK |
0.5165 EUR |
0.5065 EUR |
0.5278 EUR |
0.5086 EUR |
| 2019-05-17 |
0.5039 EUR |
15,746.4888 ARK |
0.4836 EUR |
0.4712 EUR |
0.5242 EUR |
0.5242 EUR |
| 2019-05-16 |
0.5469 EUR |
17,769.3462 ARK |
0.5556 EUR |
0.5306 EUR |
0.5872 EUR |
0.5382 EUR |
| 2019-05-15 |
0.5423 EUR |
17,956.5569 ARK |
0.5218 EUR |
0.5153 EUR |
0.5689 EUR |
0.5628 EUR |
| 2019-05-14 |
0.5035 EUR |
56,542.0975 ARK |
0.5020 EUR |
0.4937 EUR |
0.5830 EUR |
0.5049 EUR |