Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.7903 EUR |
404,013.7157 ARK |
0.7947 EUR |
0.7710 EUR |
0.7986 EUR |
0.7952 EUR |
| 2024-02-26 |
0.7822 EUR |
230,621.9332 ARK |
0.7864 EUR |
0.7572 EUR |
0.7950 EUR |
0.7905 EUR |
| 2024-02-25 |
0.7804 EUR |
82,410.9721 ARK |
0.7885 EUR |
0.7730 EUR |
0.7899 EUR |
0.7876 EUR |
| 2024-02-24 |
0.7882 EUR |
186,626.9438 ARK |
0.7750 EUR |
0.7750 EUR |
0.7942 EUR |
0.7866 EUR |
| 2024-02-23 |
0.7700 EUR |
107,193.3292 ARK |
0.7823 EUR |
0.7551 EUR |
0.7889 EUR |
0.7700 EUR |
| 2024-02-22 |
0.7903 EUR |
292,299.1426 ARK |
0.8136 EUR |
0.7790 EUR |
0.8136 EUR |
0.7861 EUR |
| 2024-02-21 |
0.8162 EUR |
190,885.3003 ARK |
0.8674 EUR |
0.7804 EUR |
0.8800 EUR |
0.8051 EUR |
| 2024-02-20 |
0.8599 EUR |
218,158.7590 ARK |
0.8922 EUR |
0.8200 EUR |
0.9037 EUR |
0.8695 EUR |
| 2024-02-19 |
0.8793 EUR |
119,561.7691 ARK |
0.8822 EUR |
0.8693 EUR |
0.8922 EUR |
0.8873 EUR |
| 2024-02-18 |
0.8763 EUR |
134,591.5010 ARK |
0.8780 EUR |
0.8507 EUR |
0.8926 EUR |
0.8865 EUR |
| 2024-02-17 |
0.8676 EUR |
177,667.9362 ARK |
0.8646 EUR |
0.8305 EUR |
0.8938 EUR |
0.8693 EUR |
| 2024-02-16 |
0.8588 EUR |
582,006.6964 ARK |
0.8292 EUR |
0.8233 EUR |
0.8900 EUR |
0.8699 EUR |
| 2024-02-15 |
0.8206 EUR |
262,795.7338 ARK |
0.8212 EUR |
0.8049 EUR |
0.8414 EUR |
0.8254 EUR |
| 2024-02-14 |
0.8185 EUR |
147,071.5774 ARK |
0.8104 EUR |
0.8010 EUR |
0.8268 EUR |
0.8204 EUR |
| 2024-02-13 |
0.8093 EUR |
169,316.0557 ARK |
0.8277 EUR |
0.7897 EUR |
0.8300 EUR |
0.8102 EUR |
| 2024-02-12 |
0.8131 EUR |
270,159.4794 ARK |
0.8053 EUR |
0.7914 EUR |
0.8280 EUR |
0.8264 EUR |
| 2024-02-11 |
0.8112 EUR |
218,100.0976 ARK |
0.8083 EUR |
0.8025 EUR |
0.8252 EUR |
0.8048 EUR |
| 2024-02-10 |
0.8124 EUR |
466,936.1761 ARK |
0.7949 EUR |
0.7949 EUR |
0.8300 EUR |
0.8125 EUR |
| 2024-02-09 |
0.7903 EUR |
165,689.7059 ARK |
0.7851 EUR |
0.7799 EUR |
0.7989 EUR |
0.7958 EUR |
| 2024-02-08 |
0.7858 EUR |
201,085.4707 ARK |
0.7939 EUR |
0.7767 EUR |
0.8045 EUR |
0.7860 EUR |
| 2024-02-07 |
0.7864 EUR |
177,630.4804 ARK |
0.7814 EUR |
0.7621 EUR |
0.8107 EUR |
0.7892 EUR |
| 2024-02-06 |
0.7961 EUR |
668,799.6703 ARK |
0.7564 EUR |
0.7564 EUR |
0.8198 EUR |
0.7846 EUR |
| 2024-02-05 |
0.7592 EUR |
117,439.3575 ARK |
0.7615 EUR |
0.7365 EUR |
0.7736 EUR |
0.7562 EUR |
| 2024-02-04 |
0.7683 EUR |
119,965.7462 ARK |
0.7768 EUR |
0.7571 EUR |
0.7850 EUR |
0.7679 EUR |
| 2024-02-03 |
0.7769 EUR |
102,710.4942 ARK |
0.7974 EUR |
0.7700 EUR |
0.8000 EUR |
0.7756 EUR |
| 2024-02-02 |
0.7862 EUR |
195,547.3113 ARK |
0.7982 EUR |
0.7738 EUR |
0.8137 EUR |
0.7937 EUR |
| 2024-02-01 |
0.7899 EUR |
313,117.2636 ARK |
0.8173 EUR |
0.7719 EUR |
0.8365 EUR |
0.7944 EUR |
| 2024-01-31 |
0.8257 EUR |
428,882.3515 ARK |
0.8587 EUR |
0.7962 EUR |
0.8598 EUR |
0.8083 EUR |
| 2024-01-30 |
0.8859 EUR |
2,334,072.3969 ARK |
0.8159 EUR |
0.8159 EUR |
0.9200 EUR |
0.8595 EUR |
| 2024-01-29 |
0.8063 EUR |
550,970.4909 ARK |
0.8120 EUR |
0.7816 EUR |
0.8327 EUR |
0.8138 EUR |
| 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 |