Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-31 |
0.4950 EUR |
100,698.7268 ARK |
0.4871 EUR |
0.4773 EUR |
0.5033 EUR |
0.4849 EUR |
| 2025-01-30 |
0.4928 EUR |
25,330.6659 ARK |
0.4746 EUR |
0.4729 EUR |
0.5050 EUR |
0.4957 EUR |
| 2025-01-29 |
0.4862 EUR |
43,077.4101 ARK |
0.4677 EUR |
0.4650 EUR |
0.4938 EUR |
0.4855 EUR |
| 2025-01-28 |
0.4911 EUR |
85,049.5166 ARK |
0.4960 EUR |
0.4683 EUR |
0.5057 EUR |
0.4683 EUR |
| 2025-01-27 |
0.4771 EUR |
171,014.2629 ARK |
0.5050 EUR |
0.4574 EUR |
0.5050 EUR |
0.4920 EUR |
| 2025-01-26 |
0.5292 EUR |
151,305.2058 ARK |
0.5217 EUR |
0.5138 EUR |
0.5364 EUR |
0.5255 EUR |
| 2025-01-25 |
0.5093 EUR |
45,053.5067 ARK |
0.4940 EUR |
0.4900 EUR |
0.5155 EUR |
0.5126 EUR |
| 2025-01-24 |
0.5054 EUR |
46,314.0930 ARK |
0.5080 EUR |
0.4815 EUR |
0.5219 EUR |
0.5019 EUR |
| 2025-01-23 |
0.5024 EUR |
58,095.2605 ARK |
0.5150 EUR |
0.4876 EUR |
0.5171 EUR |
0.4897 EUR |
| 2025-01-22 |
0.5188 EUR |
99,691.3158 ARK |
0.5146 EUR |
0.5070 EUR |
0.5256 EUR |
0.5215 EUR |
| 2025-01-21 |
0.5028 EUR |
63,052.9289 ARK |
0.4948 EUR |
0.4833 EUR |
0.5236 EUR |
0.5132 EUR |
| 2025-01-20 |
0.5150 EUR |
169,476.4370 ARK |
0.5023 EUR |
0.4850 EUR |
0.5414 EUR |
0.5071 EUR |
| 2025-01-19 |
0.5301 EUR |
506,082.5522 ARK |
0.5599 EUR |
0.5100 EUR |
0.5605 EUR |
0.5137 EUR |
| 2025-01-18 |
0.5780 EUR |
234,241.7176 ARK |
0.6060 EUR |
0.5478 EUR |
0.6077 EUR |
0.5531 EUR |
| 2025-01-17 |
0.6025 EUR |
204,789.2565 ARK |
0.5819 EUR |
0.5816 EUR |
0.6128 EUR |
0.6060 EUR |
| 2025-01-16 |
0.5939 EUR |
182,269.7598 ARK |
0.6067 EUR |
0.5732 EUR |
0.6070 EUR |
0.5808 EUR |
| 2025-01-15 |
0.6040 EUR |
187,727.0121 ARK |
0.6109 EUR |
0.5835 EUR |
0.6245 EUR |
0.6129 EUR |
| 2025-01-14 |
0.6057 EUR |
353,685.0718 ARK |
0.6392 EUR |
0.5917 EUR |
0.6392 EUR |
0.6166 EUR |
| 2025-01-13 |
0.5849 EUR |
558,027.6968 ARK |
0.6387 EUR |
0.5424 EUR |
0.6534 EUR |
0.5809 EUR |
| 2025-01-12 |
0.6423 EUR |
358,603.3004 ARK |
0.6173 EUR |
0.6160 EUR |
0.6550 EUR |
0.6380 EUR |
| 2025-01-11 |
0.6396 EUR |
313,797.0938 ARK |
0.6200 EUR |
0.6113 EUR |
0.6660 EUR |
0.6237 EUR |
| 2025-01-10 |
0.6239 EUR |
492,313.1050 ARK |
0.6491 EUR |
0.5943 EUR |
0.6555 EUR |
0.6328 EUR |
| 2025-01-09 |
0.6329 EUR |
1,688,606.6794 ARK |
0.5859 EUR |
0.5752 EUR |
0.6740 EUR |
0.6350 EUR |
| 2025-01-08 |
0.5992 EUR |
3,038,783.3564 ARK |
0.5390 EUR |
0.5390 EUR |
0.6596 EUR |
0.5920 EUR |
| 2025-01-07 |
0.5629 EUR |
227,926.9138 ARK |
0.6000 EUR |
0.5390 EUR |
0.6030 EUR |
0.5424 EUR |
| 2025-01-06 |
0.6070 EUR |
1,630,221.5800 ARK |
0.5760 EUR |
0.5589 EUR |
0.6559 EUR |
0.5953 EUR |
| 2025-01-05 |
0.5920 EUR |
2,726,101.6353 ARK |
0.5288 EUR |
0.5244 EUR |
0.6489 EUR |
0.5884 EUR |
| 2025-01-04 |
0.5320 EUR |
67,111.9723 ARK |
0.5233 EUR |
0.5233 EUR |
0.5500 EUR |
0.5288 EUR |
| 2025-01-03 |
0.5150 EUR |
151,302.8052 ARK |
0.5062 EUR |
0.4967 EUR |
0.5282 EUR |
0.5268 EUR |
| 2025-01-02 |
0.4975 EUR |
225,654.2467 ARK |
0.4914 EUR |
0.4871 EUR |
0.5111 EUR |
0.4990 EUR |
| 2025-01-01 |
0.4879 EUR |
214,333.4159 ARK |
0.4913 EUR |
0.4780 EUR |
0.4984 EUR |
0.4966 EUR |
| 2024-12-31 |
0.5002 EUR |
276,763.9521 ARK |
0.5092 EUR |
0.4823 EUR |
0.5268 EUR |
0.4894 EUR |
| 2024-12-30 |
0.5286 EUR |
1,685,951.6239 ARK |
0.4918 EUR |
0.4918 EUR |
0.6237 EUR |
0.5230 EUR |
| 2024-12-29 |
0.5082 EUR |
86,028.2032 ARK |
0.5230 EUR |
0.4853 EUR |
0.5250 EUR |
0.4903 EUR |
| 2024-12-28 |
0.5043 EUR |
265,689.5063 ARK |
0.4876 EUR |
0.4876 EUR |
0.5194 EUR |
0.5171 EUR |
| 2024-12-27 |
0.4834 EUR |
40,515.7864 ARK |
0.4680 EUR |
0.4667 EUR |
0.4979 EUR |
0.4892 EUR |
| 2024-12-26 |
0.4938 EUR |
186,876.1001 ARK |
0.5161 EUR |
0.4726 EUR |
0.5161 EUR |
0.4728 EUR |
| 2024-12-25 |
0.5212 EUR |
237,619.8315 ARK |
0.5321 EUR |
0.5154 EUR |
0.5393 EUR |
0.5194 EUR |
| 2024-12-24 |
0.5305 EUR |
55,425.3113 ARK |
0.5294 EUR |
0.5080 EUR |
0.5450 EUR |
0.5382 EUR |
| 2024-12-23 |
0.4981 EUR |
48,489.9024 ARK |
0.4985 EUR |
0.4862 EUR |
0.5125 EUR |
0.5062 EUR |
| 2024-12-22 |
0.4908 EUR |
253,673.6491 ARK |
0.4813 EUR |
0.4668 EUR |
0.5125 EUR |
0.4996 EUR |
| 2024-12-21 |
0.4960 EUR |
72,606.8850 ARK |
0.4927 EUR |
0.4721 EUR |
0.5257 EUR |
0.4831 EUR |
| 2024-12-20 |
0.4364 EUR |
410,096.5329 ARK |
0.4714 EUR |
0.4169 EUR |
0.4915 EUR |
0.4914 EUR |
| 2024-12-19 |
0.4892 EUR |
442,999.0129 ARK |
0.5023 EUR |
0.4563 EUR |
0.5178 EUR |
0.4795 EUR |
| 2024-12-18 |
0.5330 EUR |
453,122.3139 ARK |
0.5566 EUR |
0.5009 EUR |
0.5808 EUR |
0.5154 EUR |
| 2024-12-17 |
0.5707 EUR |
120,867.1231 ARK |
0.5845 EUR |
0.5550 EUR |
0.5845 EUR |
0.5634 EUR |
| 2024-12-16 |
0.5909 EUR |
216,231.6013 ARK |
0.6004 EUR |
0.5675 EUR |
0.6093 EUR |
0.5884 EUR |
| 2024-12-15 |
0.5872 EUR |
149,088.3005 ARK |
0.5891 EUR |
0.5718 EUR |
0.6120 EUR |
0.5967 EUR |
| 2024-12-14 |
0.5923 EUR |
102,986.3856 ARK |
0.6161 EUR |
0.5735 EUR |
0.6221 EUR |
0.5846 EUR |
| 2024-12-13 |
0.6251 EUR |
228,347.0485 ARK |
0.6220 EUR |
0.5972 EUR |
0.6444 EUR |
0.6171 EUR |