Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-20 |
0.2959 EUR |
11,649.6959 ARK |
0.3019 EUR |
0.2898 EUR |
0.3019 EUR |
0.2899 EUR |
| 2020-09-19 |
0.3018 EUR |
79,369.8838 ARK |
0.2975 EUR |
0.2945 EUR |
0.3370 EUR |
0.3061 EUR |
| 2020-09-18 |
0.2971 EUR |
15,847.6074 ARK |
0.3015 EUR |
0.2920 EUR |
0.3094 EUR |
0.2927 EUR |
| 2020-09-17 |
0.2970 EUR |
104,804.8823 ARK |
0.2916 EUR |
0.2906 EUR |
0.3140 EUR |
0.3024 EUR |
| 2020-09-16 |
0.3011 EUR |
41,268.6055 ARK |
0.3134 EUR |
0.2815 EUR |
0.3134 EUR |
0.2888 EUR |
| 2020-09-15 |
0.3144 EUR |
88,438.1205 ARK |
0.3321 EUR |
0.2964 EUR |
0.3321 EUR |
0.2967 EUR |
| 2020-09-14 |
0.3358 EUR |
213,763.9133 ARK |
0.3407 EUR |
0.3100 EUR |
0.3407 EUR |
0.3310 EUR |
| 2020-09-13 |
0.3450 EUR |
661,916.4043 ARK |
0.3470 EUR |
0.3418 EUR |
0.4350 EUR |
0.3430 EUR |
| 2020-09-12 |
0.3238 EUR |
225,731.4738 ARK |
0.3080 EUR |
0.3080 EUR |
0.3673 EUR |
0.3395 EUR |
| 2020-09-11 |
0.2984 EUR |
49,589.1932 ARK |
0.3002 EUR |
0.2906 EUR |
0.3059 EUR |
0.2966 EUR |
| 2020-09-10 |
0.2963 EUR |
119,033.2453 ARK |
0.2934 EUR |
0.2902 EUR |
0.3109 EUR |
0.2993 EUR |
| 2020-09-09 |
0.2786 EUR |
90,508.0699 ARK |
0.2648 EUR |
0.2610 EUR |
0.3059 EUR |
0.2925 EUR |
| 2020-09-08 |
0.2675 EUR |
16,144.5604 ARK |
0.2696 EUR |
0.2554 EUR |
0.2725 EUR |
0.2655 EUR |
| 2020-09-07 |
0.2677 EUR |
45,650.1912 ARK |
0.2708 EUR |
0.2507 EUR |
0.2719 EUR |
0.2646 EUR |
| 2020-09-06 |
0.2675 EUR |
80,710.7015 ARK |
0.2672 EUR |
0.2507 EUR |
0.3000 EUR |
0.2677 EUR |
| 2020-09-05 |
0.2781 EUR |
58,362.2137 ARK |
0.2904 EUR |
0.2501 EUR |
0.2916 EUR |
0.2657 EUR |
| 2020-09-04 |
0.2827 EUR |
66,911.2304 ARK |
0.2756 EUR |
0.2541 EUR |
0.2903 EUR |
0.2897 EUR |
| 2020-09-03 |
0.3082 EUR |
84,843.7328 ARK |
0.3445 EUR |
0.2714 EUR |
0.3445 EUR |
0.2719 EUR |
| 2020-09-02 |
0.3588 EUR |
48,354.5867 ARK |
0.3718 EUR |
0.3339 EUR |
0.3779 EUR |
0.3458 EUR |
| 2020-09-01 |
0.3778 EUR |
34,415.7743 ARK |
0.3816 EUR |
0.3692 EUR |
0.3862 EUR |
0.3740 EUR |
| 2020-08-31 |
0.3901 EUR |
35,330.9646 ARK |
0.3964 EUR |
0.3806 EUR |
0.3973 EUR |
0.3838 EUR |
| 2020-08-30 |
0.3946 EUR |
104,469.5585 ARK |
0.3926 EUR |
0.3860 EUR |
0.4032 EUR |
0.3966 EUR |
| 2020-08-29 |
0.3874 EUR |
91,317.8263 ARK |
0.3812 EUR |
0.3812 EUR |
0.4110 EUR |
0.3935 EUR |
| 2020-08-28 |
0.3811 EUR |
37,230.5235 ARK |
0.3790 EUR |
0.3750 EUR |
0.3895 EUR |
0.3832 EUR |
| 2020-08-27 |
0.3959 EUR |
154,614.3834 ARK |
0.4137 EUR |
0.3644 EUR |
0.4137 EUR |
0.3780 EUR |
| 2020-08-26 |
0.4085 EUR |
97,139.2359 ARK |
0.4058 EUR |
0.3999 EUR |
0.4300 EUR |
0.4113 EUR |
| 2020-08-25 |
0.4243 EUR |
77,532.1713 ARK |
0.4419 EUR |
0.3932 EUR |
0.4529 EUR |
0.4068 EUR |
| 2020-08-24 |
0.4380 EUR |
62,698.4129 ARK |
0.4234 EUR |
0.4181 EUR |
0.4590 EUR |
0.4525 EUR |
| 2020-08-23 |
0.4283 EUR |
12,770.2118 ARK |
0.4311 EUR |
0.4118 EUR |
0.4311 EUR |
0.4254 EUR |
| 2020-08-22 |
0.4141 EUR |
53,382.1794 ARK |
0.3990 EUR |
0.3952 EUR |
0.4372 EUR |
0.4291 EUR |
| 2020-08-21 |
0.4185 EUR |
63,659.4505 ARK |
0.4317 EUR |
0.4050 EUR |
0.4421 EUR |
0.4054 EUR |
| 2020-08-20 |
0.4174 EUR |
107,350.8833 ARK |
0.4074 EUR |
0.4007 EUR |
0.4275 EUR |
0.4275 EUR |
| 2020-08-19 |
0.4173 EUR |
44,041.0387 ARK |
0.4302 EUR |
0.3990 EUR |
0.4318 EUR |
0.4044 EUR |
| 2020-08-18 |
0.4479 EUR |
72,385.1593 ARK |
0.4610 EUR |
0.4244 EUR |
0.4615 EUR |
0.4349 EUR |
| 2020-08-17 |
0.4533 EUR |
174,617.1622 ARK |
0.4468 EUR |
0.4432 EUR |
0.4704 EUR |
0.4599 EUR |
| 2020-08-16 |
0.4331 EUR |
109,209.9291 ARK |
0.4193 EUR |
0.4193 EUR |
0.4525 EUR |
0.4468 EUR |
| 2020-08-15 |
0.4293 EUR |
35,345.8148 ARK |
0.4375 EUR |
0.4210 EUR |
0.4376 EUR |
0.4211 EUR |
| 2020-08-14 |
0.4236 EUR |
291,195.1090 ARK |
0.4104 EUR |
0.4063 EUR |
0.4467 EUR |
0.4368 EUR |
| 2020-08-13 |
0.4102 EUR |
178,467.0160 ARK |
0.4100 EUR |
0.3879 EUR |
0.4115 EUR |
0.4104 EUR |
| 2020-08-12 |
0.4071 EUR |
173,071.8292 ARK |
0.4032 EUR |
0.3974 EUR |
0.4297 EUR |
0.4110 EUR |
| 2020-08-11 |
0.4200 EUR |
171,950.7585 ARK |
0.4299 EUR |
0.3938 EUR |
0.4369 EUR |
0.4101 EUR |
| 2020-08-10 |
0.4313 EUR |
228,323.1726 ARK |
0.4361 EUR |
0.4091 EUR |
0.4437 EUR |
0.4266 EUR |
| 2020-08-09 |
0.4340 EUR |
69,118.8073 ARK |
0.4349 EUR |
0.4285 EUR |
0.4413 EUR |
0.4331 EUR |
| 2020-08-08 |
0.4402 EUR |
63,734.9005 ARK |
0.4370 EUR |
0.4291 EUR |
0.4468 EUR |
0.4434 EUR |
| 2020-08-07 |
0.4328 EUR |
127,607.4601 ARK |
0.4350 EUR |
0.4240 EUR |
0.4475 EUR |
0.4306 EUR |
| 2020-08-06 |
0.4362 EUR |
163,715.8549 ARK |
0.4401 EUR |
0.4276 EUR |
0.4544 EUR |
0.4322 EUR |
| 2020-08-05 |
0.4522 EUR |
81,347.2647 ARK |
0.4648 EUR |
0.4251 EUR |
0.4648 EUR |
0.4396 EUR |
| 2020-08-04 |
0.4779 EUR |
118,939.0954 ARK |
0.4939 EUR |
0.4460 EUR |
0.5082 EUR |
0.4619 EUR |
| 2020-08-03 |
0.4621 EUR |
339,533.5532 ARK |
0.4153 EUR |
0.4089 EUR |
0.5223 EUR |
0.5089 EUR |
| 2020-08-02 |
0.3911 EUR |
537,050.9491 ARK |
0.3613 EUR |
0.3591 EUR |
0.4454 EUR |
0.4209 EUR |