Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.9948 EUR |
243,105.3055 ARK |
0.9982 EUR |
0.9736 EUR |
1.0180 EUR |
0.9817 EUR |
| 2023-12-08 |
0.9836 EUR |
229,306.9672 ARK |
0.9758 EUR |
0.9633 EUR |
1.0000 EUR |
0.9930 EUR |
| 2023-12-07 |
0.9655 EUR |
213,204.0873 ARK |
0.9614 EUR |
0.9364 EUR |
0.9797 EUR |
0.9793 EUR |
| 2023-12-06 |
0.9678 EUR |
391,490.5330 ARK |
0.9900 EUR |
0.9431 EUR |
0.9917 EUR |
0.9582 EUR |
| 2023-12-05 |
0.9792 EUR |
525,925.5626 ARK |
1.0176 EUR |
0.9559 EUR |
1.0233 EUR |
0.9865 EUR |
| 2023-12-04 |
1.0166 EUR |
740,867.2054 ARK |
1.0213 EUR |
0.9367 EUR |
1.0669 EUR |
1.0095 EUR |
| 2023-12-03 |
1.0285 EUR |
423,271.4138 ARK |
1.0346 EUR |
1.0052 EUR |
1.0540 EUR |
1.0206 EUR |
| 2023-12-02 |
1.0308 EUR |
916,676.1439 ARK |
0.9875 EUR |
0.9875 EUR |
1.0539 EUR |
1.0411 EUR |
| 2023-12-01 |
0.9764 EUR |
287,213.6842 ARK |
0.9784 EUR |
0.9609 EUR |
0.9910 EUR |
0.9858 EUR |
| 2023-11-30 |
0.9639 EUR |
412,501.9012 ARK |
0.9731 EUR |
0.9375 EUR |
0.9791 EUR |
0.9769 EUR |
| 2023-11-29 |
0.9766 EUR |
830,451.9562 ARK |
0.9974 EUR |
0.9500 EUR |
1.0240 EUR |
0.9682 EUR |
| 2023-11-28 |
0.9908 EUR |
1,966,805.7798 ARK |
1.0480 EUR |
0.9300 EUR |
1.0499 EUR |
1.0064 EUR |
| 2023-11-27 |
1.0928 EUR |
2,695,622.9547 ARK |
1.2096 EUR |
1.0151 EUR |
1.2300 EUR |
1.0459 EUR |
| 2023-11-26 |
1.2802 EUR |
2,761,539.0240 ARK |
1.4339 EUR |
1.1546 EUR |
1.4849 EUR |
1.2214 EUR |
| 2023-11-25 |
1.4383 EUR |
828,046.6322 ARK |
1.4804 EUR |
1.3910 EUR |
1.5117 EUR |
1.4257 EUR |
| 2023-11-24 |
1.4326 EUR |
1,861,290.9716 ARK |
1.4087 EUR |
1.3414 EUR |
1.5116 EUR |
1.4694 EUR |
| 2023-11-23 |
1.4151 EUR |
653,103.9890 ARK |
1.4735 EUR |
1.3580 EUR |
1.4856 EUR |
1.4083 EUR |
| 2023-11-22 |
1.4913 EUR |
1,760,804.8096 ARK |
1.4055 EUR |
1.3857 EUR |
1.5732 EUR |
1.4521 EUR |
| 2023-11-21 |
1.4135 EUR |
804,389.6746 ARK |
1.4450 EUR |
1.3737 EUR |
1.4616 EUR |
1.4080 EUR |
| 2023-11-20 |
1.4946 EUR |
1,419,847.3684 ARK |
1.4409 EUR |
1.4090 EUR |
1.5903 EUR |
1.4439 EUR |
| 2023-11-19 |
1.4019 EUR |
1,275,639.3627 ARK |
1.3775 EUR |
1.3230 EUR |
1.4516 EUR |
1.4271 EUR |
| 2023-11-18 |
1.4449 EUR |
2,463,737.7053 ARK |
1.4982 EUR |
1.3366 EUR |
1.6224 EUR |
1.3822 EUR |
| 2023-11-17 |
1.4448 EUR |
1,029,737.6940 ARK |
1.4279 EUR |
1.3353 EUR |
1.5180 EUR |
1.4895 EUR |
| 2023-11-16 |
1.4707 EUR |
1,340,550.4523 ARK |
1.4984 EUR |
1.3841 EUR |
1.5540 EUR |
1.4157 EUR |
| 2023-11-15 |
1.4835 EUR |
1,898,206.7086 ARK |
1.4384 EUR |
1.3905 EUR |
1.5747 EUR |
1.5033 EUR |
| 2023-11-14 |
1.3890 EUR |
1,339,487.3339 ARK |
1.3074 EUR |
1.2540 EUR |
1.4589 EUR |
1.4270 EUR |
| 2023-11-13 |
1.3841 EUR |
1,847,016.8018 ARK |
1.5606 EUR |
1.2950 EUR |
1.6351 EUR |
1.3257 EUR |
| 2023-11-12 |
1.5147 EUR |
3,324,521.5666 ARK |
1.3509 EUR |
1.2391 EUR |
1.6900 EUR |
1.5579 EUR |
| 2023-11-11 |
1.4585 EUR |
1,601,076.1381 ARK |
1.6721 EUR |
1.3476 EUR |
1.7194 EUR |
1.3539 EUR |
| 2023-11-10 |
1.5682 EUR |
2,741,723.8706 ARK |
1.4136 EUR |
1.3800 EUR |
1.7423 EUR |
1.7275 EUR |
| 2023-11-09 |
1.4811 EUR |
4,512,648.3452 ARK |
1.3163 EUR |
1.2679 EUR |
1.6840 EUR |
1.4360 EUR |
| 2023-11-08 |
1.3441 EUR |
1,459,643.0227 ARK |
1.3070 EUR |
1.2829 EUR |
1.4432 EUR |
1.3093 EUR |
| 2023-11-07 |
1.3203 EUR |
1,412,739.5828 ARK |
1.3353 EUR |
1.2440 EUR |
1.4054 EUR |
1.3114 EUR |
| 2023-11-06 |
1.3594 EUR |
1,531,503.5949 ARK |
1.4079 EUR |
1.3011 EUR |
1.4730 EUR |
1.3364 EUR |
| 2023-11-05 |
1.4734 EUR |
4,352,618.1181 ARK |
1.4906 EUR |
1.3443 EUR |
1.6367 EUR |
1.4012 EUR |
| 2023-11-04 |
1.3271 EUR |
5,361,036.3835 ARK |
1.0608 EUR |
1.0240 EUR |
1.5400 EUR |
1.5390 EUR |
| 2023-11-03 |
1.0665 EUR |
5,805,199.0876 ARK |
0.9322 EUR |
0.8740 EUR |
1.2050 EUR |
1.0622 EUR |
| 2023-11-02 |
0.9707 EUR |
4,159,913.7056 ARK |
0.9549 EUR |
0.9100 EUR |
1.0688 EUR |
0.9429 EUR |
| 2023-11-01 |
0.9432 EUR |
4,848,339.1271 ARK |
0.9528 EUR |
0.8500 EUR |
1.0893 EUR |
0.9538 EUR |
| 2023-10-31 |
0.9274 EUR |
9,431,135.0707 ARK |
0.9227 EUR |
0.8120 EUR |
1.0356 EUR |
0.9511 EUR |
| 2023-10-30 |
0.8538 EUR |
12,467,218.2096 ARK |
0.6865 EUR |
0.6706 EUR |
1.0421 EUR |
0.9290 EUR |
| 2023-10-29 |
0.6618 EUR |
7,962,547.7029 ARK |
0.5081 EUR |
0.4880 EUR |
0.7400 EUR |
0.6967 EUR |
| 2023-10-28 |
0.5110 EUR |
1,648,006.2852 ARK |
0.5017 EUR |
0.4867 EUR |
0.5335 EUR |
0.5080 EUR |
| 2023-10-27 |
0.5053 EUR |
6,319,630.1346 ARK |
0.4392 EUR |
0.4266 EUR |
0.5330 EUR |
0.4966 EUR |
| 2023-10-26 |
0.4355 EUR |
1,027,426.4166 ARK |
0.4265 EUR |
0.4150 EUR |
0.4495 EUR |
0.4433 EUR |
| 2023-10-25 |
0.4235 EUR |
547,935.5040 ARK |
0.4270 EUR |
0.4083 EUR |
0.4307 EUR |
0.4263 EUR |
| 2023-10-24 |
0.4240 EUR |
1,459,305.8724 ARK |
0.4292 EUR |
0.4086 EUR |
0.4432 EUR |
0.4238 EUR |
| 2023-10-23 |
0.4200 EUR |
589,681.9211 ARK |
0.4285 EUR |
0.4108 EUR |
0.4350 EUR |
0.4272 EUR |
| 2023-10-22 |
0.4224 EUR |
209,061.6606 ARK |
0.4272 EUR |
0.4171 EUR |
0.4313 EUR |
0.4209 EUR |
| 2023-10-21 |
0.4288 EUR |
198,256.5878 ARK |
0.4242 EUR |
0.4196 EUR |
0.4349 EUR |
0.4315 EUR |