Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-03 |
0.2960 EUR |
22,837.0295 ARK |
0.3050 EUR |
0.2866 EUR |
0.3050 EUR |
0.2869 EUR |
| 2019-08-02 |
0.2956 EUR |
16,434.7494 ARK |
0.2909 EUR |
0.2894 EUR |
0.3172 EUR |
0.3004 EUR |
| 2019-08-01 |
0.3017 EUR |
38,851.9340 ARK |
0.3084 EUR |
0.2888 EUR |
0.3084 EUR |
0.2950 EUR |
| 2019-07-31 |
0.3140 EUR |
84,008.5730 ARK |
0.3231 EUR |
0.3009 EUR |
0.3231 EUR |
0.3050 EUR |
| 2019-07-30 |
0.3396 EUR |
60,098.7168 ARK |
0.3496 EUR |
0.3232 EUR |
0.3571 EUR |
0.3296 EUR |
| 2019-07-29 |
0.3470 EUR |
12,900.2928 ARK |
0.3463 EUR |
0.3444 EUR |
0.3622 EUR |
0.3477 EUR |
| 2019-07-28 |
0.3419 EUR |
11,231.5981 ARK |
0.3330 EUR |
0.3330 EUR |
0.3599 EUR |
0.3508 EUR |
| 2019-07-27 |
0.3476 EUR |
12,580.7935 ARK |
0.3558 EUR |
0.3331 EUR |
0.3601 EUR |
0.3394 EUR |
| 2019-07-26 |
0.3552 EUR |
69,301.3165 ARK |
0.3405 EUR |
0.3385 EUR |
0.3719 EUR |
0.3699 EUR |
| 2019-07-25 |
0.3569 EUR |
83,409.2091 ARK |
0.3644 EUR |
0.3454 EUR |
0.3689 EUR |
0.3494 EUR |
| 2019-07-24 |
0.3469 EUR |
117,544.1392 ARK |
0.3271 EUR |
0.3100 EUR |
0.3878 EUR |
0.3667 EUR |
| 2019-07-23 |
0.3112 EUR |
154,468.9578 ARK |
0.2955 EUR |
0.2923 EUR |
0.3428 EUR |
0.3269 EUR |
| 2019-07-22 |
0.2934 EUR |
14,547.2319 ARK |
0.2970 EUR |
0.2808 EUR |
0.2983 EUR |
0.2899 EUR |
| 2019-07-21 |
0.2831 EUR |
3,743.9427 ARK |
0.2833 EUR |
0.2780 EUR |
0.2857 EUR |
0.2828 EUR |
| 2019-07-20 |
0.2929 EUR |
38,897.1717 ARK |
0.2874 EUR |
0.2849 EUR |
0.2983 EUR |
0.2983 EUR |
| 2019-07-19 |
0.2776 EUR |
47,213.7097 ARK |
0.2760 EUR |
0.2701 EUR |
0.2833 EUR |
0.2791 EUR |
| 2019-07-18 |
0.2727 EUR |
19,873.3363 ARK |
0.2710 EUR |
0.2609 EUR |
0.2801 EUR |
0.2744 EUR |
| 2019-07-17 |
0.2558 EUR |
42,042.0434 ARK |
0.2461 EUR |
0.2436 EUR |
0.2781 EUR |
0.2655 EUR |
| 2019-07-16 |
0.2709 EUR |
5,893.8309 ARK |
0.2878 EUR |
0.2502 EUR |
0.2956 EUR |
0.2539 EUR |
| 2019-07-15 |
0.2885 EUR |
3,570.2767 ARK |
0.2851 EUR |
0.2809 EUR |
0.2946 EUR |
0.2919 EUR |
| 2019-07-14 |
0.3219 EUR |
3,472.4527 ARK |
0.3383 EUR |
0.2970 EUR |
0.3383 EUR |
0.3056 EUR |
| 2019-07-13 |
0.3451 EUR |
9,734.5753 ARK |
0.3502 EUR |
0.3399 EUR |
0.3519 EUR |
0.3401 EUR |
| 2019-07-12 |
0.3396 EUR |
18,994.7925 ARK |
0.3248 EUR |
0.3248 EUR |
0.3544 EUR |
0.3544 EUR |
| 2019-07-11 |
0.3322 EUR |
23,056.0855 ARK |
0.3386 EUR |
0.3259 EUR |
0.3433 EUR |
0.3259 EUR |
| 2019-07-10 |
0.3751 EUR |
1,934.5998 ARK |
0.3915 EUR |
0.3587 EUR |
0.3915 EUR |
0.3587 EUR |
| 2019-07-09 |
0.3965 EUR |
7,263.2538 ARK |
0.3917 EUR |
0.3909 EUR |
0.4071 EUR |
0.4012 EUR |
| 2019-07-08 |
0.4004 EUR |
44,790.6937 ARK |
0.4069 EUR |
0.3911 EUR |
0.4094 EUR |
0.3939 EUR |
| 2019-07-07 |
0.4053 EUR |
16,123.6767 ARK |
0.3962 EUR |
0.3961 EUR |
0.4294 EUR |
0.4145 EUR |
| 2019-07-06 |
0.3947 EUR |
26,088.6396 ARK |
0.3942 EUR |
0.3904 EUR |
0.4085 EUR |
0.3952 EUR |
| 2019-07-05 |
0.3920 EUR |
8,372.9550 ARK |
0.3870 EUR |
0.3822 EUR |
0.3970 EUR |
0.3970 EUR |
| 2019-07-04 |
0.3907 EUR |
43,680.1624 ARK |
0.3931 EUR |
0.3828 EUR |
0.3989 EUR |
0.3883 EUR |
| 2019-07-03 |
0.3914 EUR |
107,150.3558 ARK |
0.3854 EUR |
0.3796 EUR |
0.4262 EUR |
0.3974 EUR |
| 2019-07-02 |
0.3804 EUR |
3,200.3895 ARK |
0.3822 EUR |
0.3751 EUR |
0.3935 EUR |
0.3785 EUR |
| 2019-07-01 |
0.3935 EUR |
20,902.9602 ARK |
0.3950 EUR |
0.3892 EUR |
0.4174 EUR |
0.3919 EUR |
| 2019-06-30 |
0.3947 EUR |
7,544.1140 ARK |
0.4016 EUR |
0.3849 EUR |
0.4097 EUR |
0.3878 EUR |
| 2019-06-29 |
0.3942 EUR |
21,690.4589 ARK |
0.3789 EUR |
0.3760 EUR |
0.4384 EUR |
0.4095 EUR |
| 2019-06-28 |
0.3906 EUR |
3,857.2624 ARK |
0.3879 EUR |
0.3798 EUR |
0.4010 EUR |
0.3933 EUR |
| 2019-06-27 |
0.3955 EUR |
10,491.8871 ARK |
0.4031 EUR |
0.3649 EUR |
0.4079 EUR |
0.3879 EUR |
| 2019-06-26 |
0.4244 EUR |
65,771.0036 ARK |
0.4424 EUR |
0.3988 EUR |
0.4795 EUR |
0.4064 EUR |
| 2019-06-25 |
0.4536 EUR |
17,051.7591 ARK |
0.4679 EUR |
0.4341 EUR |
0.4710 EUR |
0.4393 EUR |
| 2019-06-24 |
0.4644 EUR |
12,220.2066 ARK |
0.4662 EUR |
0.4493 EUR |
0.4724 EUR |
0.4626 EUR |
| 2019-06-23 |
0.4508 EUR |
6,846.5465 ARK |
0.4559 EUR |
0.4458 EUR |
0.4703 EUR |
0.4458 EUR |
| 2019-06-22 |
0.4472 EUR |
13,098.7297 ARK |
0.4466 EUR |
0.4421 EUR |
0.4671 EUR |
0.4478 EUR |
| 2019-06-21 |
0.4476 EUR |
4,798.9737 ARK |
0.4535 EUR |
0.4394 EUR |
0.4642 EUR |
0.4418 EUR |
| 2019-06-20 |
0.4758 EUR |
12,533.2563 ARK |
0.4865 EUR |
0.4587 EUR |
0.4889 EUR |
0.4650 EUR |
| 2019-06-19 |
0.4957 EUR |
5,655.0221 ARK |
0.4951 EUR |
0.4929 EUR |
0.5100 EUR |
0.4962 EUR |
| 2019-06-18 |
0.4962 EUR |
7,718.0634 ARK |
0.5058 EUR |
0.4844 EUR |
0.5083 EUR |
0.4866 EUR |
| 2019-06-17 |
0.5099 EUR |
16,385.7491 ARK |
0.5082 EUR |
0.5045 EUR |
0.5243 EUR |
0.5116 EUR |
| 2019-06-16 |
0.5114 EUR |
5,691.3445 ARK |
0.5140 EUR |
0.4961 EUR |
0.5326 EUR |
0.5089 EUR |
| 2019-06-15 |
0.5290 EUR |
18,980.3656 ARK |
0.5390 EUR |
0.5084 EUR |
0.5390 EUR |
0.5190 EUR |