Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-15 |
0.4350 EUR |
181,794.6710 ARK |
0.4112 EUR |
0.4061 EUR |
0.4661 EUR |
0.4193 EUR |
| 2022-07-14 |
0.4009 EUR |
48,921.1212 ARK |
0.4033 EUR |
0.3906 EUR |
0.4153 EUR |
0.4101 EUR |
| 2022-07-13 |
0.3920 EUR |
78,686.1965 ARK |
0.3934 EUR |
0.3762 EUR |
0.4043 EUR |
0.3980 EUR |
| 2022-07-12 |
0.4014 EUR |
59,140.0150 ARK |
0.4100 EUR |
0.3924 EUR |
0.4130 EUR |
0.3973 EUR |
| 2022-07-11 |
0.4255 EUR |
76,150.3700 ARK |
0.4375 EUR |
0.4105 EUR |
0.4424 EUR |
0.4127 EUR |
| 2022-07-10 |
0.4462 EUR |
85,173.9963 ARK |
0.4604 EUR |
0.4338 EUR |
0.4645 EUR |
0.4487 EUR |
| 2022-07-09 |
0.4472 EUR |
30,102.8089 ARK |
0.4445 EUR |
0.4300 EUR |
0.4580 EUR |
0.4504 EUR |
| 2022-07-08 |
0.4360 EUR |
67,672.4507 ARK |
0.4300 EUR |
0.4254 EUR |
0.4445 EUR |
0.4330 EUR |
| 2022-07-07 |
0.4205 EUR |
40,355.8303 ARK |
0.4119 EUR |
0.4060 EUR |
0.4305 EUR |
0.4297 EUR |
| 2022-07-06 |
0.4115 EUR |
27,597.3913 ARK |
0.4118 EUR |
0.4072 EUR |
0.4200 EUR |
0.4136 EUR |
| 2022-07-05 |
0.4051 EUR |
38,421.0060 ARK |
0.4173 EUR |
0.3950 EUR |
0.4190 EUR |
0.4124 EUR |
| 2022-07-04 |
0.4027 EUR |
91,029.4854 ARK |
0.4073 EUR |
0.3902 EUR |
0.4132 EUR |
0.4124 EUR |
| 2022-07-03 |
0.4044 EUR |
74,987.2345 ARK |
0.4099 EUR |
0.3953 EUR |
0.4151 EUR |
0.4033 EUR |
| 2022-07-02 |
0.4246 EUR |
268,542.8404 ARK |
0.4125 EUR |
0.4066 EUR |
0.4500 EUR |
0.4154 EUR |
| 2022-07-01 |
0.3999 EUR |
59,180.6473 ARK |
0.3959 EUR |
0.3772 EUR |
0.4163 EUR |
0.4093 EUR |
| 2022-06-30 |
0.3869 EUR |
39,257.8225 ARK |
0.4119 EUR |
0.3731 EUR |
0.4138 EUR |
0.3867 EUR |
| 2022-06-29 |
0.4135 EUR |
92,224.8458 ARK |
0.4326 EUR |
0.3981 EUR |
0.4326 EUR |
0.4140 EUR |
| 2022-06-28 |
0.4484 EUR |
228,592.1629 ARK |
0.4352 EUR |
0.4237 EUR |
0.4770 EUR |
0.4367 EUR |
| 2022-06-27 |
0.4385 EUR |
347,707.3008 ARK |
0.4122 EUR |
0.4060 EUR |
0.4795 EUR |
0.4421 EUR |
| 2022-06-26 |
0.4252 EUR |
66,987.5916 ARK |
0.4211 EUR |
0.4150 EUR |
0.4370 EUR |
0.4208 EUR |
| 2022-06-25 |
0.4256 EUR |
57,819.5522 ARK |
0.4320 EUR |
0.4060 EUR |
0.4370 EUR |
0.4245 EUR |
| 2022-06-24 |
0.4269 EUR |
104,743.3732 ARK |
0.4265 EUR |
0.4177 EUR |
0.4370 EUR |
0.4287 EUR |
| 2022-06-23 |
0.4254 EUR |
122,780.2048 ARK |
0.4094 EUR |
0.4074 EUR |
0.4447 EUR |
0.4264 EUR |
| 2022-06-22 |
0.4294 EUR |
98,485.8764 ARK |
0.4192 EUR |
0.4002 EUR |
0.4873 EUR |
0.4088 EUR |
| 2022-06-21 |
0.4171 EUR |
163,775.4481 ARK |
0.3910 EUR |
0.3840 EUR |
0.4398 EUR |
0.4143 EUR |
| 2022-06-20 |
0.3790 EUR |
57,065.6554 ARK |
0.3787 EUR |
0.3630 EUR |
0.3940 EUR |
0.3834 EUR |
| 2022-06-19 |
0.3683 EUR |
65,208.9191 ARK |
0.3468 EUR |
0.3383 EUR |
0.3900 EUR |
0.3817 EUR |
| 2022-06-18 |
0.3685 EUR |
50,553.2419 ARK |
0.3937 EUR |
0.3338 EUR |
0.3937 EUR |
0.3534 EUR |
| 2022-06-17 |
0.3841 EUR |
81,294.2419 ARK |
0.3658 EUR |
0.3649 EUR |
0.4030 EUR |
0.3856 EUR |
| 2022-06-16 |
0.3812 EUR |
219,176.9733 ARK |
0.3875 EUR |
0.3562 EUR |
0.4109 EUR |
0.3609 EUR |
| 2022-06-15 |
0.3452 EUR |
86,896.4744 ARK |
0.3684 EUR |
0.3250 EUR |
0.3878 EUR |
0.3849 EUR |
| 2022-06-14 |
0.3675 EUR |
42,598.5241 ARK |
0.3739 EUR |
0.3300 EUR |
0.3987 EUR |
0.3622 EUR |
| 2022-06-13 |
0.3895 EUR |
142,355.5627 ARK |
0.4540 EUR |
0.3610 EUR |
0.4540 EUR |
0.3752 EUR |
| 2022-06-12 |
0.4623 EUR |
64,844.8440 ARK |
0.4811 EUR |
0.4339 EUR |
0.4863 EUR |
0.4524 EUR |
| 2022-06-11 |
0.4863 EUR |
35,581.3456 ARK |
0.5065 EUR |
0.4617 EUR |
0.5169 EUR |
0.4837 EUR |
| 2022-06-10 |
0.5148 EUR |
107,546.8051 ARK |
0.5444 EUR |
0.4946 EUR |
0.5444 EUR |
0.5009 EUR |
| 2022-06-09 |
0.5460 EUR |
63,520.3002 ARK |
0.5438 EUR |
0.5330 EUR |
0.5660 EUR |
0.5408 EUR |
| 2022-06-08 |
0.5398 EUR |
125,083.8058 ARK |
0.5527 EUR |
0.5305 EUR |
0.5531 EUR |
0.5387 EUR |
| 2022-06-07 |
0.5553 EUR |
90,181.3451 ARK |
0.5879 EUR |
0.5400 EUR |
0.5879 EUR |
0.5617 EUR |
| 2022-06-06 |
0.6026 EUR |
292,101.1806 ARK |
0.5597 EUR |
0.5543 EUR |
0.6610 EUR |
0.5810 EUR |
| 2022-06-05 |
0.5581 EUR |
121,890.6039 ARK |
0.5512 EUR |
0.5311 EUR |
0.5805 EUR |
0.5554 EUR |
| 2022-06-04 |
0.5368 EUR |
34,776.4291 ARK |
0.5511 EUR |
0.5280 EUR |
0.5511 EUR |
0.5437 EUR |
| 2022-06-03 |
0.5539 EUR |
82,230.4813 ARK |
0.5728 EUR |
0.5283 EUR |
0.5943 EUR |
0.5500 EUR |
| 2022-06-02 |
0.5798 EUR |
625,177.8701 ARK |
0.6531 EUR |
0.5510 EUR |
0.6531 EUR |
0.5800 EUR |
| 2022-06-01 |
0.6998 EUR |
2,597,678.5173 ARK |
0.5061 EUR |
0.5042 EUR |
0.9000 EUR |
0.6966 EUR |
| 2022-05-31 |
0.5040 EUR |
49,168.3369 ARK |
0.5102 EUR |
0.4832 EUR |
0.5210 EUR |
0.5151 EUR |
| 2022-05-30 |
0.4919 EUR |
76,788.5371 ARK |
0.4779 EUR |
0.4670 EUR |
0.5200 EUR |
0.5017 EUR |
| 2022-05-29 |
0.4729 EUR |
16,830.4454 ARK |
0.4725 EUR |
0.4563 EUR |
0.4806 EUR |
0.4773 EUR |
| 2022-05-28 |
0.4682 EUR |
13,094.8907 ARK |
0.4646 EUR |
0.4516 EUR |
0.4877 EUR |
0.4571 EUR |
| 2022-05-27 |
0.4881 EUR |
73,920.9494 ARK |
0.4825 EUR |
0.4524 EUR |
0.5552 EUR |
0.4723 EUR |