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