Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.4231 EUR |
538,360.8870 ARK |
0.4195 EUR |
0.4107 EUR |
0.4299 EUR |
0.4244 EUR |
| 2023-10-19 |
0.4160 EUR |
844,479.4236 ARK |
0.4313 EUR |
0.4041 EUR |
0.4483 EUR |
0.4190 EUR |
| 2023-10-18 |
0.4473 EUR |
964,686.9536 ARK |
0.4651 EUR |
0.4300 EUR |
0.4890 EUR |
0.4348 EUR |
| 2023-10-17 |
0.4651 EUR |
558,220.6455 ARK |
0.4864 EUR |
0.4490 EUR |
0.4912 EUR |
0.4665 EUR |
| 2023-10-16 |
0.5067 EUR |
1,727,068.4407 ARK |
0.5116 EUR |
0.4750 EUR |
0.5450 EUR |
0.4896 EUR |
| 2023-10-15 |
0.4940 EUR |
1,451,881.1054 ARK |
0.4700 EUR |
0.4532 EUR |
0.5187 EUR |
0.5029 EUR |
| 2023-10-14 |
0.4691 EUR |
491,587.1984 ARK |
0.4814 EUR |
0.4620 EUR |
0.4814 EUR |
0.4729 EUR |
| 2023-10-13 |
0.4808 EUR |
1,246,832.4540 ARK |
0.4735 EUR |
0.4735 EUR |
0.4890 EUR |
0.4809 EUR |
| 2023-10-12 |
0.4647 EUR |
2,483,613.0000 ARK |
0.4342 EUR |
0.4186 EUR |
0.4858 EUR |
0.4678 EUR |
| 2023-10-11 |
0.4349 EUR |
599,836.5967 ARK |
0.4567 EUR |
0.4244 EUR |
0.4567 EUR |
0.4407 EUR |
| 2023-10-10 |
0.4535 EUR |
789,554.7643 ARK |
0.4848 EUR |
0.4372 EUR |
0.4857 EUR |
0.4557 EUR |
| 2023-10-09 |
0.4738 EUR |
2,100,228.9103 ARK |
0.4618 EUR |
0.4500 EUR |
0.4960 EUR |
0.4795 EUR |
| 2023-10-08 |
0.4697 EUR |
1,073,809.2702 ARK |
0.4962 EUR |
0.4540 EUR |
0.4978 EUR |
0.4649 EUR |
| 2023-10-07 |
0.5069 EUR |
1,844,055.2586 ARK |
0.5316 EUR |
0.4857 EUR |
0.5400 EUR |
0.4978 EUR |
| 2023-10-06 |
0.5274 EUR |
9,426,315.3474 ARK |
0.4549 EUR |
0.4539 EUR |
0.5660 EUR |
0.5272 EUR |
| 2023-10-05 |
0.4452 EUR |
3,425,633.1340 ARK |
0.4177 EUR |
0.4177 EUR |
0.4810 EUR |
0.4511 EUR |
| 2023-10-04 |
0.4049 EUR |
860,280.5985 ARK |
0.4299 EUR |
0.3877 EUR |
0.4302 EUR |
0.4169 EUR |
| 2023-10-03 |
0.4503 EUR |
797,116.4469 ARK |
0.4667 EUR |
0.4259 EUR |
0.4677 EUR |
0.4271 EUR |
| 2023-10-02 |
0.4782 EUR |
991,129.2663 ARK |
0.4932 EUR |
0.4611 EUR |
0.4941 EUR |
0.4669 EUR |
| 2023-10-01 |
0.4909 EUR |
374,103.3861 ARK |
0.4801 EUR |
0.4742 EUR |
0.5063 EUR |
0.4980 EUR |
| 2023-09-30 |
0.4838 EUR |
408,667.5722 ARK |
0.4980 EUR |
0.4703 EUR |
0.4980 EUR |
0.4850 EUR |
| 2023-09-29 |
0.4954 EUR |
777,320.6899 ARK |
0.5170 EUR |
0.4745 EUR |
0.5244 EUR |
0.4966 EUR |
| 2023-09-28 |
0.5160 EUR |
1,074,855.9679 ARK |
0.5338 EUR |
0.5009 EUR |
0.5345 EUR |
0.5201 EUR |
| 2023-09-27 |
0.5168 EUR |
1,993,189.2266 ARK |
0.5201 EUR |
0.4900 EUR |
0.5596 EUR |
0.5263 EUR |
| 2023-09-26 |
0.4998 EUR |
1,725,781.8309 ARK |
0.4904 EUR |
0.4759 EUR |
0.5179 EUR |
0.5105 EUR |
| 2023-09-25 |
0.4719 EUR |
2,094,239.0771 ARK |
0.4689 EUR |
0.4440 EUR |
0.5067 EUR |
0.4881 EUR |
| 2023-09-24 |
0.4821 EUR |
1,716,480.7585 ARK |
0.5470 EUR |
0.4573 EUR |
0.5484 EUR |
0.4693 EUR |
| 2023-09-23 |
0.5578 EUR |
2,341,523.4039 ARK |
0.5738 EUR |
0.5301 EUR |
0.5978 EUR |
0.5529 EUR |
| 2023-09-22 |
0.5702 EUR |
5,020,176.6859 ARK |
0.5330 EUR |
0.5025 EUR |
0.6220 EUR |
0.5794 EUR |
| 2023-09-21 |
0.5109 EUR |
6,023,922.1891 ARK |
0.6197 EUR |
0.4414 EUR |
0.6300 EUR |
0.5408 EUR |
| 2023-09-20 |
0.6279 EUR |
4,740,157.3582 ARK |
0.5886 EUR |
0.5606 EUR |
0.6900 EUR |
0.6242 EUR |
| 2023-09-19 |
0.5593 EUR |
7,067,307.0122 ARK |
0.4476 EUR |
0.4450 EUR |
0.6286 EUR |
0.5935 EUR |
| 2023-09-18 |
0.4461 EUR |
2,311,963.7990 ARK |
0.4506 EUR |
0.3942 EUR |
0.4976 EUR |
0.4374 EUR |
| 2023-09-17 |
0.4812 EUR |
7,656,276.4000 ARK |
0.4490 EUR |
0.3783 EUR |
0.5515 EUR |
0.4542 EUR |
| 2023-09-16 |
0.4440 EUR |
7,072,002.8627 ARK |
0.3506 EUR |
0.3345 EUR |
0.5011 EUR |
0.4527 EUR |
| 2023-09-15 |
0.3345 EUR |
5,781,022.3207 ARK |
0.2897 EUR |
0.2842 EUR |
0.3607 EUR |
0.3440 EUR |
| 2023-09-14 |
0.2771 EUR |
2,203,460.7147 ARK |
0.2786 EUR |
0.2618 EUR |
0.2956 EUR |
0.2863 EUR |
| 2023-09-13 |
0.2736 EUR |
4,436,674.2033 ARK |
0.2546 EUR |
0.2546 EUR |
0.2986 EUR |
0.2788 EUR |
| 2023-09-12 |
0.2446 EUR |
542,790.3724 ARK |
0.2444 EUR |
0.2349 EUR |
0.2557 EUR |
0.2497 EUR |
| 2023-09-11 |
0.2461 EUR |
524,296.5870 ARK |
0.2603 EUR |
0.2360 EUR |
0.2650 EUR |
0.2409 EUR |
| 2023-09-10 |
0.2561 EUR |
1,040,024.5568 ARK |
0.2760 EUR |
0.2381 EUR |
0.2800 EUR |
0.2600 EUR |
| 2023-09-09 |
0.2862 EUR |
518,823.7155 ARK |
0.2962 EUR |
0.2700 EUR |
0.3015 EUR |
0.2801 EUR |
| 2023-09-08 |
0.3006 EUR |
1,756,785.7051 ARK |
0.3062 EUR |
0.2897 EUR |
0.3180 EUR |
0.2928 EUR |
| 2023-09-07 |
0.3024 EUR |
3,416,166.0353 ARK |
0.2680 EUR |
0.2661 EUR |
0.3226 EUR |
0.3073 EUR |
| 2023-09-06 |
0.2691 EUR |
604,931.9109 ARK |
0.2834 EUR |
0.2633 EUR |
0.2900 EUR |
0.2703 EUR |
| 2023-09-05 |
0.2871 EUR |
838,766.5692 ARK |
0.2810 EUR |
0.2776 EUR |
0.3015 EUR |
0.2831 EUR |
| 2023-09-04 |
0.2838 EUR |
3,473,604.0241 ARK |
0.2768 EUR |
0.2624 EUR |
0.2995 EUR |
0.2859 EUR |
| 2023-09-03 |
0.2724 EUR |
17,721,329.2738 ARK |
0.2489 EUR |
0.2245 EUR |
0.3300 EUR |
0.2683 EUR |
| 2023-09-02 |
0.2524 EUR |
5,115,783.4378 ARK |
0.2133 EUR |
0.2110 EUR |
0.2900 EUR |
0.2405 EUR |
| 2023-09-01 |
0.2151 EUR |
75,739.0755 ARK |
0.2165 EUR |
0.2117 EUR |
0.2183 EUR |
0.2149 EUR |