Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.9159 EUR |
87,181.1895 ARK |
0.9336 EUR |
0.8926 EUR |
0.9443 EUR |
0.9080 EUR |
| 2022-01-18 |
0.9459 EUR |
56,850.6844 ARK |
0.9834 EUR |
0.9233 EUR |
1.0067 EUR |
0.9412 EUR |
| 2022-01-17 |
0.9769 EUR |
113,690.3278 ARK |
1.0127 EUR |
0.9520 EUR |
1.0127 EUR |
0.9635 EUR |
| 2022-01-16 |
1.0057 EUR |
71,253.3585 ARK |
1.0078 EUR |
0.9920 EUR |
1.0197 EUR |
1.0147 EUR |
| 2022-01-15 |
1.0057 EUR |
68,182.3151 ARK |
0.9990 EUR |
0.9870 EUR |
1.0216 EUR |
1.0045 EUR |
| 2022-01-14 |
0.9867 EUR |
45,766.8613 ARK |
0.9750 EUR |
0.9550 EUR |
1.0061 EUR |
0.9998 EUR |
| 2022-01-13 |
1.0043 EUR |
82,798.8489 ARK |
1.0242 EUR |
0.9700 EUR |
1.0324 EUR |
0.9821 EUR |
| 2022-01-12 |
0.9973 EUR |
117,944.2364 ARK |
0.9943 EUR |
0.9619 EUR |
1.0363 EUR |
1.0223 EUR |
| 2022-01-11 |
0.9625 EUR |
112,858.4602 ARK |
0.9585 EUR |
0.9213 EUR |
1.0297 EUR |
0.9743 EUR |
| 2022-01-10 |
0.9468 EUR |
136,186.4397 ARK |
0.9826 EUR |
0.8814 EUR |
1.0084 EUR |
0.9568 EUR |
| 2022-01-09 |
0.9767 EUR |
170,508.2974 ARK |
0.9697 EUR |
0.9393 EUR |
1.0500 EUR |
0.9838 EUR |
| 2022-01-08 |
1.0173 EUR |
304,527.0688 ARK |
0.9760 EUR |
0.9283 EUR |
1.1183 EUR |
0.9811 EUR |
| 2022-01-07 |
0.9820 EUR |
169,207.2754 ARK |
1.0536 EUR |
0.9328 EUR |
1.0537 EUR |
0.9709 EUR |
| 2022-01-06 |
1.0539 EUR |
116,446.9145 ARK |
1.1005 EUR |
1.0213 EUR |
1.1029 EUR |
1.0527 EUR |
| 2022-01-05 |
1.1699 EUR |
120,405.1029 ARK |
1.2521 EUR |
1.0500 EUR |
1.2522 EUR |
1.0963 EUR |
| 2022-01-04 |
1.2176 EUR |
230,676.3293 ARK |
1.1539 EUR |
1.1539 EUR |
1.2780 EUR |
1.2142 EUR |
| 2022-01-03 |
1.2099 EUR |
547,239.5143 ARK |
1.1147 EUR |
1.1147 EUR |
1.2888 EUR |
1.1546 EUR |
| 2022-01-02 |
1.1428 EUR |
466,240.7193 ARK |
1.0509 EUR |
1.0420 EUR |
1.2664 EUR |
1.1296 EUR |
| 2022-01-01 |
1.0335 EUR |
73,996.0907 ARK |
1.0220 EUR |
1.0129 EUR |
1.0551 EUR |
1.0466 EUR |
| 2021-12-31 |
1.0310 EUR |
85,467.0933 ARK |
1.0380 EUR |
0.9940 EUR |
1.0696 EUR |
1.0183 EUR |
| 2021-12-30 |
1.0423 EUR |
82,825.2972 ARK |
1.0108 EUR |
1.0020 EUR |
1.0827 EUR |
1.0517 EUR |
| 2021-12-29 |
1.0475 EUR |
201,949.5845 ARK |
1.0940 EUR |
1.0051 EUR |
1.1590 EUR |
1.0324 EUR |
| 2021-12-28 |
1.1476 EUR |
260,658.6464 ARK |
1.1761 EUR |
1.0704 EUR |
1.2340 EUR |
1.1051 EUR |
| 2021-12-27 |
1.1800 EUR |
234,023.9082 ARK |
1.1459 EUR |
1.1410 EUR |
1.2340 EUR |
1.1630 EUR |
| 2021-12-26 |
1.1418 EUR |
109,631.5279 ARK |
1.1796 EUR |
1.0958 EUR |
1.2095 EUR |
1.1272 EUR |
| 2021-12-25 |
1.1439 EUR |
61,243.0533 ARK |
1.1282 EUR |
1.1006 EUR |
1.2094 EUR |
1.1504 EUR |
| 2021-12-24 |
1.1529 EUR |
145,159.1380 ARK |
1.1107 EUR |
1.1000 EUR |
1.2297 EUR |
1.1201 EUR |
| 2021-12-23 |
1.0907 EUR |
281,211.4319 ARK |
1.0701 EUR |
1.0346 EUR |
1.1500 EUR |
1.1101 EUR |
| 2021-12-22 |
1.0819 EUR |
207,462.9257 ARK |
1.0794 EUR |
0.9999 EUR |
1.1488 EUR |
1.0775 EUR |
| 2021-12-21 |
1.0670 EUR |
168,152.8870 ARK |
1.0147 EUR |
1.0130 EUR |
1.1406 EUR |
1.0554 EUR |
| 2021-12-20 |
1.0313 EUR |
98,143.6517 ARK |
1.0438 EUR |
0.9502 EUR |
1.0690 EUR |
1.0147 EUR |
| 2021-12-19 |
1.0615 EUR |
47,166.9590 ARK |
1.0721 EUR |
1.0003 EUR |
1.0900 EUR |
1.0533 EUR |
| 2021-12-18 |
1.0756 EUR |
111,331.1484 ARK |
1.0801 EUR |
1.0159 EUR |
1.1375 EUR |
1.0879 EUR |
| 2021-12-17 |
1.0745 EUR |
239,906.5045 ARK |
1.0210 EUR |
1.0101 EUR |
1.1700 EUR |
1.1148 EUR |
| 2021-12-16 |
1.0520 EUR |
148,275.6987 ARK |
1.0344 EUR |
1.0151 EUR |
1.0800 EUR |
1.0393 EUR |
| 2021-12-15 |
0.9986 EUR |
173,503.2054 ARK |
1.0085 EUR |
0.9000 EUR |
1.0488 EUR |
1.0268 EUR |
| 2021-12-14 |
0.9768 EUR |
226,419.4971 ARK |
1.0083 EUR |
0.9050 EUR |
1.0800 EUR |
1.0079 EUR |
| 2021-12-13 |
1.0388 EUR |
117,110.0879 ARK |
1.1032 EUR |
0.9600 EUR |
1.1376 EUR |
1.0084 EUR |
| 2021-12-12 |
1.1106 EUR |
42,778.8471 ARK |
1.1065 EUR |
1.0531 EUR |
1.1443 EUR |
1.1089 EUR |
| 2021-12-11 |
1.1117 EUR |
32,645.5501 ARK |
1.0841 EUR |
1.0599 EUR |
1.1519 EUR |
1.1067 EUR |
| 2021-12-10 |
1.1196 EUR |
114,992.3105 ARK |
1.1453 EUR |
1.0602 EUR |
1.1783 EUR |
1.0866 EUR |
| 2021-12-09 |
1.1864 EUR |
99,752.3364 ARK |
1.2798 EUR |
1.1106 EUR |
1.2999 EUR |
1.1452 EUR |
| 2021-12-08 |
1.2396 EUR |
246,030.5139 ARK |
1.2278 EUR |
1.1710 EUR |
1.3022 EUR |
1.2608 EUR |
| 2021-12-07 |
1.2424 EUR |
156,511.1436 ARK |
1.2246 EUR |
1.1901 EUR |
1.3022 EUR |
1.2099 EUR |
| 2021-12-06 |
1.1504 EUR |
286,554.3710 ARK |
1.1872 EUR |
1.0201 EUR |
1.2624 EUR |
1.2183 EUR |
| 2021-12-05 |
1.2204 EUR |
91,416.2329 ARK |
1.3717 EUR |
1.1300 EUR |
1.3824 EUR |
1.1991 EUR |
| 2021-12-04 |
1.2582 EUR |
365,176.8743 ARK |
1.5592 EUR |
1.0814 EUR |
1.5592 EUR |
1.2811 EUR |
| 2021-12-03 |
1.6441 EUR |
86,380.8565 ARK |
1.6876 EUR |
1.5458 EUR |
1.6941 EUR |
1.5645 EUR |
| 2021-12-02 |
1.6643 EUR |
135,783.0486 ARK |
1.6637 EUR |
1.6204 EUR |
1.7200 EUR |
1.6876 EUR |
| 2021-12-01 |
1.6821 EUR |
47,060.5337 ARK |
1.6966 EUR |
1.6530 EUR |
1.7132 EUR |
1.6767 EUR |