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