Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.7992 EUR |
1,234,180.1361 ARK |
0.7702 EUR |
0.7580 EUR |
0.8346 EUR |
0.7981 EUR |
| 2024-01-27 |
0.7791 EUR |
626,442.5679 ARK |
0.8037 EUR |
0.7652 EUR |
0.8200 EUR |
0.7719 EUR |
| 2024-01-26 |
0.8162 EUR |
2,813,313.5688 ARK |
0.8310 EUR |
0.7832 EUR |
0.8970 EUR |
0.7992 EUR |
| 2024-01-25 |
0.8719 EUR |
9,818,434.9360 ARK |
0.7435 EUR |
0.7346 EUR |
1.1200 EUR |
0.8207 EUR |
| 2024-01-24 |
0.7360 EUR |
4,458,689.1016 ARK |
0.6345 EUR |
0.6345 EUR |
0.9000 EUR |
0.7353 EUR |
| 2024-01-23 |
0.6108 EUR |
184,761.6992 ARK |
0.6475 EUR |
0.5900 EUR |
0.6524 EUR |
0.6294 EUR |
| 2024-01-22 |
0.6749 EUR |
75,421.5231 ARK |
0.6967 EUR |
0.6444 EUR |
0.6967 EUR |
0.6555 EUR |
| 2024-01-21 |
0.7036 EUR |
45,894.3474 ARK |
0.7029 EUR |
0.6952 EUR |
0.7115 EUR |
0.7052 EUR |
| 2024-01-20 |
0.7006 EUR |
87,489.9589 ARK |
0.7163 EUR |
0.6933 EUR |
0.7199 EUR |
0.7021 EUR |
| 2024-01-19 |
0.7207 EUR |
222,850.0202 ARK |
0.7399 EUR |
0.6790 EUR |
0.7508 EUR |
0.7245 EUR |
| 2024-01-18 |
0.7514 EUR |
718,353.0867 ARK |
0.7235 EUR |
0.7100 EUR |
0.7815 EUR |
0.7505 EUR |
| 2024-01-17 |
0.7220 EUR |
82,537.6468 ARK |
0.7427 EUR |
0.7139 EUR |
0.7428 EUR |
0.7193 EUR |
| 2024-01-16 |
0.7340 EUR |
106,026.8588 ARK |
0.7323 EUR |
0.7149 EUR |
0.7531 EUR |
0.7371 EUR |
| 2024-01-15 |
0.7294 EUR |
69,503.0593 ARK |
0.7185 EUR |
0.7166 EUR |
0.7416 EUR |
0.7315 EUR |
| 2024-01-14 |
0.7417 EUR |
127,928.5222 ARK |
0.7372 EUR |
0.7150 EUR |
0.7660 EUR |
0.7153 EUR |
| 2024-01-13 |
0.7413 EUR |
253,439.6340 ARK |
0.7365 EUR |
0.7285 EUR |
0.7676 EUR |
0.7372 EUR |
| 2024-01-12 |
0.7496 EUR |
293,707.9993 ARK |
0.7689 EUR |
0.6974 EUR |
0.7750 EUR |
0.7300 EUR |
| 2024-01-11 |
0.7852 EUR |
2,410,169.6161 ARK |
0.7382 EUR |
0.7354 EUR |
0.8500 EUR |
0.7664 EUR |
| 2024-01-10 |
0.7422 EUR |
4,802,004.2193 ARK |
0.6444 EUR |
0.6276 EUR |
0.8200 EUR |
0.7311 EUR |
| 2024-01-09 |
0.6365 EUR |
241,168.8108 ARK |
0.6678 EUR |
0.6100 EUR |
0.6701 EUR |
0.6360 EUR |
| 2024-01-08 |
0.6312 EUR |
398,298.6988 ARK |
0.6596 EUR |
0.5800 EUR |
0.6755 EUR |
0.6755 EUR |
| 2024-01-07 |
0.7033 EUR |
210,201.4333 ARK |
0.7282 EUR |
0.6648 EUR |
0.7392 EUR |
0.6665 EUR |
| 2024-01-06 |
0.7318 EUR |
111,956.6437 ARK |
0.7440 EUR |
0.7051 EUR |
0.7490 EUR |
0.7181 EUR |
| 2024-01-05 |
0.7393 EUR |
204,513.8114 ARK |
0.7737 EUR |
0.7068 EUR |
0.7895 EUR |
0.7500 EUR |
| 2024-01-04 |
0.7749 EUR |
184,341.2290 ARK |
0.7844 EUR |
0.7624 EUR |
0.7962 EUR |
0.7736 EUR |
| 2024-01-03 |
0.8043 EUR |
580,261.0157 ARK |
0.8950 EUR |
0.6500 EUR |
0.9159 EUR |
0.7767 EUR |
| 2024-01-02 |
0.8893 EUR |
234,643.3389 ARK |
0.8788 EUR |
0.8735 EUR |
0.9126 EUR |
0.8963 EUR |
| 2024-01-01 |
0.8657 EUR |
110,073.8788 ARK |
0.8453 EUR |
0.8357 EUR |
0.8850 EUR |
0.8810 EUR |
| 2023-12-31 |
0.8572 EUR |
172,281.8621 ARK |
0.8545 EUR |
0.8250 EUR |
0.8746 EUR |
0.8352 EUR |
| 2023-12-30 |
0.8559 EUR |
98,840.5369 ARK |
0.8542 EUR |
0.8419 EUR |
0.8663 EUR |
0.8584 EUR |
| 2023-12-29 |
0.8542 EUR |
208,497.7303 ARK |
0.8715 EUR |
0.8330 EUR |
0.8725 EUR |
0.8510 EUR |
| 2023-12-28 |
0.8718 EUR |
152,540.0798 ARK |
0.8791 EUR |
0.8440 EUR |
0.8907 EUR |
0.8778 EUR |
| 2023-12-27 |
0.8767 EUR |
115,900.9209 ARK |
0.8826 EUR |
0.8501 EUR |
0.8899 EUR |
0.8829 EUR |
| 2023-12-26 |
0.8824 EUR |
303,238.1789 ARK |
0.9254 EUR |
0.8258 EUR |
0.9306 EUR |
0.8812 EUR |
| 2023-12-25 |
0.9243 EUR |
201,817.0314 ARK |
0.9112 EUR |
0.8989 EUR |
0.9424 EUR |
0.9250 EUR |
| 2023-12-24 |
0.9345 EUR |
515,382.0208 ARK |
0.9455 EUR |
0.8950 EUR |
0.9741 EUR |
0.9113 EUR |
| 2023-12-23 |
0.9595 EUR |
2,545,500.2173 ARK |
0.8924 EUR |
0.8924 EUR |
1.0600 EUR |
0.9620 EUR |
| 2023-12-22 |
0.8729 EUR |
197,483.4610 ARK |
0.8783 EUR |
0.8502 EUR |
0.9033 EUR |
0.8922 EUR |
| 2023-12-21 |
0.8808 EUR |
170,549.6952 ARK |
0.8726 EUR |
0.8608 EUR |
0.8918 EUR |
0.8818 EUR |
| 2023-12-20 |
0.8646 EUR |
206,855.4459 ARK |
0.8513 EUR |
0.8344 EUR |
0.8889 EUR |
0.8750 EUR |
| 2023-12-19 |
0.8624 EUR |
151,906.4721 ARK |
0.8792 EUR |
0.8385 EUR |
0.8830 EUR |
0.8496 EUR |
| 2023-12-18 |
0.8580 EUR |
413,886.2058 ARK |
0.8748 EUR |
0.8070 EUR |
0.9127 EUR |
0.8779 EUR |
| 2023-12-17 |
0.8983 EUR |
128,445.3484 ARK |
0.9089 EUR |
0.8752 EUR |
0.9174 EUR |
0.8818 EUR |
| 2023-12-16 |
0.8976 EUR |
156,051.5947 ARK |
0.8780 EUR |
0.8780 EUR |
0.9224 EUR |
0.9050 EUR |
| 2023-12-15 |
0.9282 EUR |
1,165,425.4079 ARK |
0.9000 EUR |
0.8800 EUR |
0.9600 EUR |
0.8837 EUR |
| 2023-12-14 |
0.8744 EUR |
189,838.3882 ARK |
0.8728 EUR |
0.8508 EUR |
0.8995 EUR |
0.8882 EUR |
| 2023-12-13 |
0.8545 EUR |
185,913.1561 ARK |
0.8645 EUR |
0.8169 EUR |
0.8955 EUR |
0.8701 EUR |
| 2023-12-12 |
0.8665 EUR |
323,539.0430 ARK |
0.8844 EUR |
0.8390 EUR |
0.9000 EUR |
0.8692 EUR |
| 2023-12-11 |
0.8898 EUR |
433,613.3689 ARK |
0.9851 EUR |
0.8461 EUR |
0.9851 EUR |
0.8841 EUR |
| 2023-12-10 |
0.9767 EUR |
216,808.1567 ARK |
0.9696 EUR |
0.9510 EUR |
1.0000 EUR |
0.9862 EUR |