Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-09 |
0.7990 EUR |
977,914.0934 ARK |
0.7124 EUR |
0.6937 EUR |
0.8538 EUR |
0.8114 EUR |
| 2024-06-08 |
0.7574 EUR |
238,744.0767 ARK |
0.7270 EUR |
0.7005 EUR |
0.7900 EUR |
0.7050 EUR |
| 2024-06-07 |
0.7622 EUR |
517,142.0960 ARK |
0.7497 EUR |
0.6900 EUR |
0.7937 EUR |
0.7370 EUR |
| 2024-06-06 |
0.7425 EUR |
283,861.8056 ARK |
0.7310 EUR |
0.7148 EUR |
0.7660 EUR |
0.7494 EUR |
| 2024-06-05 |
0.7227 EUR |
42,687.7742 ARK |
0.7132 EUR |
0.7115 EUR |
0.7326 EUR |
0.7276 EUR |
| 2024-06-04 |
0.7116 EUR |
154,694.8276 ARK |
0.7210 EUR |
0.6990 EUR |
0.7370 EUR |
0.7111 EUR |
| 2024-06-03 |
0.7306 EUR |
64,958.1821 ARK |
0.7290 EUR |
0.7235 EUR |
0.7405 EUR |
0.7259 EUR |
| 2024-06-02 |
0.7383 EUR |
28,367.0778 ARK |
0.7460 EUR |
0.7300 EUR |
0.7516 EUR |
0.7338 EUR |
| 2024-06-01 |
0.7580 EUR |
53,965.4112 ARK |
0.7384 EUR |
0.7353 EUR |
0.7750 EUR |
0.7430 EUR |
| 2024-05-31 |
0.7417 EUR |
90,598.4460 ARK |
0.7501 EUR |
0.7350 EUR |
0.7513 EUR |
0.7470 EUR |
| 2024-05-30 |
0.7577 EUR |
159,605.9452 ARK |
0.7710 EUR |
0.7467 EUR |
0.7888 EUR |
0.7504 EUR |
| 2024-05-29 |
0.7754 EUR |
96,449.1850 ARK |
0.7686 EUR |
0.7615 EUR |
0.7807 EUR |
0.7773 EUR |
| 2024-05-28 |
0.7636 EUR |
52,489.0573 ARK |
0.7710 EUR |
0.7451 EUR |
0.7775 EUR |
0.7707 EUR |
| 2024-05-27 |
0.7647 EUR |
59,340.3756 ARK |
0.7551 EUR |
0.7456 EUR |
0.7827 EUR |
0.7715 EUR |
| 2024-05-26 |
0.7579 EUR |
26,675.1069 ARK |
0.7655 EUR |
0.7470 EUR |
0.7668 EUR |
0.7570 EUR |
| 2024-05-25 |
0.7599 EUR |
38,097.4068 ARK |
0.7617 EUR |
0.7558 EUR |
0.7651 EUR |
0.7595 EUR |
| 2024-05-24 |
0.7599 EUR |
13,852.5089 ARK |
0.7631 EUR |
0.7410 EUR |
0.7700 EUR |
0.7654 EUR |
| 2024-05-23 |
0.7603 EUR |
57,519.2998 ARK |
0.7697 EUR |
0.7290 EUR |
0.7797 EUR |
0.7590 EUR |
| 2024-05-22 |
0.7700 EUR |
69,195.9596 ARK |
0.7771 EUR |
0.7549 EUR |
0.7807 EUR |
0.7705 EUR |
| 2024-05-21 |
0.7782 EUR |
242,864.4482 ARK |
0.7749 EUR |
0.7611 EUR |
0.7950 EUR |
0.7818 EUR |
| 2024-05-20 |
0.7719 EUR |
226,799.1137 ARK |
0.7221 EUR |
0.7170 EUR |
0.7850 EUR |
0.7754 EUR |
| 2024-05-19 |
0.7478 EUR |
66,724.1305 ARK |
0.7587 EUR |
0.7243 EUR |
0.7587 EUR |
0.7283 EUR |
| 2024-05-18 |
0.7610 EUR |
66,077.2250 ARK |
0.7645 EUR |
0.7521 EUR |
0.7676 EUR |
0.7546 EUR |
| 2024-05-17 |
0.7628 EUR |
93,116.1139 ARK |
0.7571 EUR |
0.7500 EUR |
0.7761 EUR |
0.7640 EUR |
| 2024-05-16 |
0.7738 EUR |
187,734.3104 ARK |
0.7607 EUR |
0.7525 EUR |
0.8000 EUR |
0.7562 EUR |
| 2024-05-15 |
0.7463 EUR |
303,816.2044 ARK |
0.7504 EUR |
0.7145 EUR |
0.7754 EUR |
0.7605 EUR |
| 2024-05-14 |
0.7889 EUR |
723,503.0657 ARK |
0.7516 EUR |
0.7413 EUR |
0.8252 EUR |
0.7463 EUR |
| 2024-05-13 |
0.7198 EUR |
304,623.7883 ARK |
0.7410 EUR |
0.6900 EUR |
0.7602 EUR |
0.7457 EUR |
| 2024-05-12 |
0.7534 EUR |
352,284.0314 ARK |
0.7705 EUR |
0.7365 EUR |
0.7705 EUR |
0.7454 EUR |
| 2024-05-11 |
0.8396 EUR |
1,245,335.7260 ARK |
0.7926 EUR |
0.7743 EUR |
0.8875 EUR |
0.7803 EUR |
| 2024-05-10 |
0.7797 EUR |
513,665.3660 ARK |
0.7806 EUR |
0.7475 EUR |
0.8035 EUR |
0.7730 EUR |
| 2024-05-09 |
0.7633 EUR |
85,138.1239 ARK |
0.7345 EUR |
0.7264 EUR |
0.7800 EUR |
0.7677 EUR |
| 2024-05-08 |
0.7533 EUR |
78,013.7605 ARK |
0.7335 EUR |
0.7222 EUR |
0.7637 EUR |
0.7358 EUR |
| 2024-05-07 |
0.7526 EUR |
34,282.1535 ARK |
0.7450 EUR |
0.7312 EUR |
0.7635 EUR |
0.7412 EUR |
| 2024-05-06 |
0.7631 EUR |
189,545.3670 ARK |
0.7677 EUR |
0.7448 EUR |
0.7824 EUR |
0.7509 EUR |
| 2024-05-05 |
0.7629 EUR |
94,839.7216 ARK |
0.7543 EUR |
0.7327 EUR |
0.7714 EUR |
0.7667 EUR |
| 2024-05-04 |
0.7466 EUR |
48,627.2214 ARK |
0.7386 EUR |
0.7298 EUR |
0.7569 EUR |
0.7485 EUR |
| 2024-05-03 |
0.7160 EUR |
123,029.0290 ARK |
0.7110 EUR |
0.6998 EUR |
0.7445 EUR |
0.7397 EUR |
| 2024-05-02 |
0.7019 EUR |
48,210.6020 ARK |
0.6793 EUR |
0.6716 EUR |
0.7164 EUR |
0.7098 EUR |
| 2024-05-01 |
0.6626 EUR |
50,806.4214 ARK |
0.6969 EUR |
0.6404 EUR |
0.6970 EUR |
0.6892 EUR |
| 2024-04-30 |
0.6976 EUR |
97,002.0211 ARK |
0.7260 EUR |
0.6570 EUR |
0.7400 EUR |
0.6906 EUR |
| 2024-04-29 |
0.7210 EUR |
80,583.9335 ARK |
0.7352 EUR |
0.7006 EUR |
0.7357 EUR |
0.7238 EUR |
| 2024-04-28 |
0.7506 EUR |
92,612.3064 ARK |
0.7519 EUR |
0.7333 EUR |
0.7685 EUR |
0.7359 EUR |
| 2024-04-27 |
0.7648 EUR |
46,969.8356 ARK |
0.7687 EUR |
0.7395 EUR |
0.7818 EUR |
0.7606 EUR |
| 2024-04-26 |
0.7605 EUR |
34,389.2593 ARK |
0.7662 EUR |
0.7430 EUR |
0.7800 EUR |
0.7669 EUR |
| 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 |