Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.7698 EUR |
338,925.0291 ARK |
0.7618 EUR |
0.7129 EUR |
0.8045 EUR |
0.7704 EUR |
| 2024-04-24 |
0.7926 EUR |
91,848.9329 ARK |
0.8100 EUR |
0.7482 EUR |
0.8228 EUR |
0.7518 EUR |
| 2024-04-23 |
0.8128 EUR |
256,180.9904 ARK |
0.7847 EUR |
0.7845 EUR |
0.8267 EUR |
0.8012 EUR |
| 2024-04-22 |
0.7896 EUR |
468,336.1119 ARK |
0.7410 EUR |
0.7410 EUR |
0.8218 EUR |
0.7909 EUR |
| 2024-04-21 |
0.7362 EUR |
17,030.6315 ARK |
0.7453 EUR |
0.7207 EUR |
0.7546 EUR |
0.7403 EUR |
| 2024-04-20 |
0.7152 EUR |
79,847.2821 ARK |
0.6900 EUR |
0.6878 EUR |
0.7705 EUR |
0.7581 EUR |
| 2024-04-19 |
0.6835 EUR |
41,439.8144 ARK |
0.6774 EUR |
0.6300 EUR |
0.7075 EUR |
0.7039 EUR |
| 2024-04-18 |
0.6615 EUR |
129,316.9807 ARK |
0.6440 EUR |
0.6345 EUR |
0.6830 EUR |
0.6824 EUR |
| 2024-04-17 |
0.6570 EUR |
156,930.6417 ARK |
0.6805 EUR |
0.6245 EUR |
0.6820 EUR |
0.6557 EUR |
| 2024-04-16 |
0.6665 EUR |
161,994.3197 ARK |
0.6837 EUR |
0.6433 EUR |
0.6837 EUR |
0.6749 EUR |
| 2024-04-15 |
0.7061 EUR |
208,484.2526 ARK |
0.7074 EUR |
0.6453 EUR |
0.7358 EUR |
0.6743 EUR |
| 2024-04-14 |
0.6916 EUR |
186,953.2327 ARK |
0.6717 EUR |
0.6345 EUR |
0.7187 EUR |
0.7105 EUR |
| 2024-04-13 |
0.7118 EUR |
219,773.6458 ARK |
0.7760 EUR |
0.5774 EUR |
0.7855 EUR |
0.6815 EUR |
| 2024-04-12 |
0.8186 EUR |
195,851.0140 ARK |
0.8736 EUR |
0.6755 EUR |
0.8999 EUR |
0.7656 EUR |
| 2024-04-11 |
0.8760 EUR |
27,026.6555 ARK |
0.8751 EUR |
0.8601 EUR |
0.8873 EUR |
0.8799 EUR |
| 2024-04-10 |
0.8691 EUR |
121,280.6254 ARK |
0.8825 EUR |
0.8350 EUR |
0.8882 EUR |
0.8847 EUR |
| 2024-04-09 |
0.9086 EUR |
56,268.3132 ARK |
0.9230 EUR |
0.8785 EUR |
0.9405 EUR |
0.8900 EUR |
| 2024-04-08 |
0.9121 EUR |
80,760.3812 ARK |
0.8852 EUR |
0.8707 EUR |
0.9356 EUR |
0.9227 EUR |
| 2024-04-07 |
0.8900 EUR |
53,036.3830 ARK |
0.8955 EUR |
0.8804 EUR |
0.8992 EUR |
0.8873 EUR |
| 2024-04-06 |
0.8897 EUR |
62,025.6818 ARK |
0.8779 EUR |
0.8704 EUR |
0.9016 EUR |
0.8916 EUR |
| 2024-04-05 |
0.8631 EUR |
11,725.2013 ARK |
0.8757 EUR |
0.8350 EUR |
0.8859 EUR |
0.8698 EUR |
| 2024-04-04 |
0.8743 EUR |
79,263.7085 ARK |
0.8576 EUR |
0.8320 EUR |
0.8961 EUR |
0.8813 EUR |
| 2024-04-03 |
0.8606 EUR |
62,290.5969 ARK |
0.8600 EUR |
0.8300 EUR |
0.8884 EUR |
0.8549 EUR |
| 2024-04-02 |
0.8906 EUR |
176,208.7432 ARK |
0.9300 EUR |
0.8500 EUR |
0.9326 EUR |
0.8729 EUR |
| 2024-04-01 |
0.9392 EUR |
87,843.9335 ARK |
1.0120 EUR |
0.9123 EUR |
1.0172 EUR |
0.9520 EUR |
| 2024-03-31 |
1.0084 EUR |
85,381.5535 ARK |
0.9813 EUR |
0.9813 EUR |
1.0212 EUR |
1.0169 EUR |
| 2024-03-30 |
0.9905 EUR |
44,769.9806 ARK |
0.9855 EUR |
0.9770 EUR |
1.0116 EUR |
0.9829 EUR |
| 2024-03-29 |
0.9850 EUR |
48,296.0600 ARK |
1.0002 EUR |
0.9718 EUR |
1.0002 EUR |
0.9950 EUR |
| 2024-03-28 |
0.9983 EUR |
90,521.4181 ARK |
1.0049 EUR |
0.9631 EUR |
1.0148 EUR |
1.0076 EUR |
| 2024-03-27 |
1.0508 EUR |
231,862.6175 ARK |
1.0446 EUR |
0.9896 EUR |
1.1004 EUR |
1.0074 EUR |
| 2024-03-26 |
1.0210 EUR |
175,405.1562 ARK |
0.9928 EUR |
0.9898 EUR |
1.0449 EUR |
1.0378 EUR |
| 2024-03-25 |
0.9872 EUR |
126,120.5873 ARK |
0.9629 EUR |
0.9629 EUR |
1.0096 EUR |
0.9920 EUR |
| 2024-03-24 |
0.9470 EUR |
100,839.0130 ARK |
0.9301 EUR |
0.9212 EUR |
0.9687 EUR |
0.9608 EUR |
| 2024-03-23 |
0.9288 EUR |
72,530.5503 ARK |
0.9226 EUR |
0.9127 EUR |
0.9452 EUR |
0.9309 EUR |
| 2024-03-22 |
0.9329 EUR |
113,728.9382 ARK |
0.9655 EUR |
0.9000 EUR |
0.9665 EUR |
0.9195 EUR |
| 2024-03-21 |
0.9544 EUR |
418,904.4461 ARK |
0.8883 EUR |
0.8814 EUR |
0.9982 EUR |
0.9655 EUR |
| 2024-03-20 |
0.8438 EUR |
211,005.4946 ARK |
0.8164 EUR |
0.7762 EUR |
0.8889 EUR |
0.8879 EUR |
| 2024-03-19 |
0.8482 EUR |
557,976.9410 ARK |
0.9065 EUR |
0.7916 EUR |
0.9750 EUR |
0.7978 EUR |
| 2024-03-18 |
0.9156 EUR |
157,598.1766 ARK |
0.9492 EUR |
0.8696 EUR |
0.9571 EUR |
0.8891 EUR |
| 2024-03-17 |
0.9040 EUR |
222,317.4227 ARK |
0.9298 EUR |
0.8504 EUR |
0.9596 EUR |
0.9466 EUR |
| 2024-03-16 |
0.9808 EUR |
156,492.5786 ARK |
1.0350 EUR |
0.9050 EUR |
1.0434 EUR |
0.9215 EUR |
| 2024-03-15 |
1.0273 EUR |
991,975.8802 ARK |
1.1327 EUR |
0.9471 EUR |
1.1433 EUR |
1.0296 EUR |
| 2024-03-14 |
1.1276 EUR |
447,690.4660 ARK |
1.1497 EUR |
1.0500 EUR |
1.1926 EUR |
1.1242 EUR |
| 2024-03-13 |
1.1249 EUR |
866,748.8764 ARK |
1.0918 EUR |
1.0656 EUR |
1.1657 EUR |
1.1431 EUR |
| 2024-03-12 |
1.0388 EUR |
310,639.6315 ARK |
1.0500 EUR |
0.9639 EUR |
1.0802 EUR |
1.0757 EUR |
| 2024-03-11 |
1.0326 EUR |
223,295.4732 ARK |
1.0203 EUR |
0.9600 EUR |
1.0549 EUR |
1.0465 EUR |
| 2024-03-10 |
1.0111 EUR |
456,467.6618 ARK |
1.0136 EUR |
0.9750 EUR |
1.0331 EUR |
1.0202 EUR |
| 2024-03-09 |
1.0252 EUR |
170,412.7383 ARK |
1.0451 EUR |
0.9976 EUR |
1.0451 EUR |
1.0193 EUR |
| 2024-03-08 |
1.0193 EUR |
1,130,224.7816 ARK |
0.9715 EUR |
0.9426 EUR |
1.0781 EUR |
1.0503 EUR |
| 2024-03-07 |
0.9396 EUR |
218,482.7398 ARK |
0.9110 EUR |
0.9085 EUR |
0.9680 EUR |
0.9680 EUR |