Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-23 |
0.3726 EUR |
240,937.3160 ARK |
0.3648 EUR |
0.3600 EUR |
0.3850 EUR |
0.3768 EUR |
| 2022-10-22 |
0.3654 EUR |
73,693.0889 ARK |
0.3653 EUR |
0.3602 EUR |
0.3712 EUR |
0.3691 EUR |
| 2022-10-21 |
0.3614 EUR |
120,984.0587 ARK |
0.3637 EUR |
0.3567 EUR |
0.3675 EUR |
0.3643 EUR |
| 2022-10-20 |
0.3648 EUR |
67,893.5056 ARK |
0.3676 EUR |
0.3606 EUR |
0.3687 EUR |
0.3614 EUR |
| 2022-10-19 |
0.3693 EUR |
164,728.9213 ARK |
0.3731 EUR |
0.3646 EUR |
0.3740 EUR |
0.3671 EUR |
| 2022-10-18 |
0.3784 EUR |
166,389.8737 ARK |
0.3900 EUR |
0.3712 EUR |
0.3920 EUR |
0.3744 EUR |
| 2022-10-17 |
0.3810 EUR |
201,210.8394 ARK |
0.3752 EUR |
0.3691 EUR |
0.3909 EUR |
0.3792 EUR |
| 2022-10-16 |
0.3707 EUR |
251,577.1279 ARK |
0.3695 EUR |
0.3667 EUR |
0.3826 EUR |
0.3741 EUR |
| 2022-10-15 |
0.3711 EUR |
134,171.9024 ARK |
0.3687 EUR |
0.3664 EUR |
0.3771 EUR |
0.3685 EUR |
| 2022-10-14 |
0.3766 EUR |
155,464.5266 ARK |
0.3746 EUR |
0.3663 EUR |
0.3834 EUR |
0.3689 EUR |
| 2022-10-13 |
0.3639 EUR |
172,367.7025 ARK |
0.3846 EUR |
0.3439 EUR |
0.3846 EUR |
0.3719 EUR |
| 2022-10-12 |
0.3793 EUR |
68,485.6034 ARK |
0.3778 EUR |
0.3743 EUR |
0.3879 EUR |
0.3821 EUR |
| 2022-10-11 |
0.3776 EUR |
44,493.4936 ARK |
0.3826 EUR |
0.3740 EUR |
0.3857 EUR |
0.3788 EUR |
| 2022-10-10 |
0.3940 EUR |
125,047.1055 ARK |
0.4024 EUR |
0.3847 EUR |
0.4024 EUR |
0.3847 EUR |
| 2022-10-09 |
0.4005 EUR |
57,988.0620 ARK |
0.4094 EUR |
0.3933 EUR |
0.4094 EUR |
0.4030 EUR |
| 2022-10-08 |
0.4152 EUR |
332,158.7344 ARK |
0.4022 EUR |
0.4019 EUR |
0.4490 EUR |
0.4088 EUR |
| 2022-10-07 |
0.3951 EUR |
278,310.0962 ARK |
0.3937 EUR |
0.3858 EUR |
0.4044 EUR |
0.4007 EUR |
| 2022-10-06 |
0.3903 EUR |
145,332.1087 ARK |
0.3884 EUR |
0.3845 EUR |
0.3993 EUR |
0.3918 EUR |
| 2022-10-05 |
0.3868 EUR |
122,079.3016 ARK |
0.3884 EUR |
0.3816 EUR |
0.3916 EUR |
0.3891 EUR |
| 2022-10-04 |
0.3876 EUR |
87,889.0455 ARK |
0.3885 EUR |
0.3827 EUR |
0.3929 EUR |
0.3893 EUR |
| 2022-10-03 |
0.3847 EUR |
65,744.1757 ARK |
0.3868 EUR |
0.3798 EUR |
0.3903 EUR |
0.3892 EUR |
| 2022-10-02 |
0.3854 EUR |
137,774.1798 ARK |
0.3895 EUR |
0.3800 EUR |
0.3908 EUR |
0.3840 EUR |
| 2022-10-01 |
0.3882 EUR |
49,842.4553 ARK |
0.3898 EUR |
0.3832 EUR |
0.3916 EUR |
0.3879 EUR |
| 2022-09-30 |
0.3902 EUR |
189,747.5747 ARK |
0.3883 EUR |
0.3843 EUR |
0.4007 EUR |
0.3876 EUR |
| 2022-09-29 |
0.3887 EUR |
164,540.8324 ARK |
0.3937 EUR |
0.3823 EUR |
0.3975 EUR |
0.3892 EUR |
| 2022-09-28 |
0.3945 EUR |
85,813.2860 ARK |
0.4040 EUR |
0.3857 EUR |
0.4045 EUR |
0.3950 EUR |
| 2022-09-27 |
0.4112 EUR |
209,967.9056 ARK |
0.4103 EUR |
0.3989 EUR |
0.4240 EUR |
0.4032 EUR |
| 2022-09-26 |
0.4045 EUR |
282,972.2917 ARK |
0.4203 EUR |
0.3941 EUR |
0.4203 EUR |
0.4062 EUR |
| 2022-09-25 |
0.4360 EUR |
1,101,849.2675 ARK |
0.4027 EUR |
0.4027 EUR |
0.4661 EUR |
0.4194 EUR |
| 2022-09-24 |
0.4045 EUR |
59,386.0400 ARK |
0.3985 EUR |
0.3946 EUR |
0.4110 EUR |
0.3986 EUR |
| 2022-09-23 |
0.3940 EUR |
112,325.5978 ARK |
0.3972 EUR |
0.3850 EUR |
0.4005 EUR |
0.4004 EUR |
| 2022-09-22 |
0.3872 EUR |
58,548.2649 ARK |
0.3776 EUR |
0.3776 EUR |
0.3949 EUR |
0.3929 EUR |
| 2022-09-21 |
0.3910 EUR |
409,281.4402 ARK |
0.3811 EUR |
0.3725 EUR |
0.4172 EUR |
0.3784 EUR |
| 2022-09-20 |
0.3832 EUR |
152,195.8608 ARK |
0.3861 EUR |
0.3724 EUR |
0.3952 EUR |
0.3813 EUR |
| 2022-09-19 |
0.3752 EUR |
161,038.2129 ARK |
0.3834 EUR |
0.3637 EUR |
0.3902 EUR |
0.3840 EUR |
| 2022-09-18 |
0.4087 EUR |
242,130.5734 ARK |
0.4211 EUR |
0.3814 EUR |
0.4341 EUR |
0.3818 EUR |
| 2022-09-17 |
0.4232 EUR |
298,193.9789 ARK |
0.4051 EUR |
0.4051 EUR |
0.4381 EUR |
0.4216 EUR |
| 2022-09-16 |
0.4059 EUR |
283,964.3886 ARK |
0.4098 EUR |
0.3974 EUR |
0.4133 EUR |
0.4045 EUR |
| 2022-09-15 |
0.4195 EUR |
408,446.1334 ARK |
0.4272 EUR |
0.4025 EUR |
0.4400 EUR |
0.4086 EUR |
| 2022-09-14 |
0.4253 EUR |
629,914.4509 ARK |
0.4196 EUR |
0.4100 EUR |
0.4385 EUR |
0.4260 EUR |
| 2022-09-13 |
0.4567 EUR |
1,281,026.2315 ARK |
0.4874 EUR |
0.4100 EUR |
0.5163 EUR |
0.4304 EUR |
| 2022-09-12 |
0.4955 EUR |
3,948,806.9412 ARK |
0.4359 EUR |
0.4313 EUR |
0.5460 EUR |
0.4965 EUR |
| 2022-09-11 |
0.4581 EUR |
1,067,639.2304 ARK |
0.4204 EUR |
0.4179 EUR |
0.5470 EUR |
0.4347 EUR |
| 2022-09-10 |
0.4221 EUR |
54,203.6176 ARK |
0.4227 EUR |
0.4100 EUR |
0.4390 EUR |
0.4236 EUR |
| 2022-09-09 |
0.4154 EUR |
82,268.8009 ARK |
0.4057 EUR |
0.4042 EUR |
0.4228 EUR |
0.4228 EUR |
| 2022-09-08 |
0.4494 EUR |
537,709.4760 ARK |
0.3941 EUR |
0.3900 EUR |
0.5700 EUR |
0.4055 EUR |
| 2022-09-07 |
0.3842 EUR |
59,293.5156 ARK |
0.3844 EUR |
0.3731 EUR |
0.4000 EUR |
0.3917 EUR |
| 2022-09-06 |
0.4066 EUR |
84,890.7948 ARK |
0.4086 EUR |
0.3827 EUR |
0.4150 EUR |
0.3827 EUR |
| 2022-09-05 |
0.4070 EUR |
72,820.0716 ARK |
0.4115 EUR |
0.4035 EUR |
0.4166 EUR |
0.4060 EUR |
| 2022-09-04 |
0.4080 EUR |
322,111.4918 ARK |
0.4104 EUR |
0.4035 EUR |
0.4159 EUR |
0.4116 EUR |