Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.2477 EUR |
169,582.5226 ARK |
0.2445 EUR |
0.2438 EUR |
0.2526 EUR |
0.2493 EUR |
| 2023-06-02 |
0.2449 EUR |
119,296.9352 ARK |
0.2396 EUR |
0.2389 EUR |
0.2514 EUR |
0.2444 EUR |
| 2023-06-01 |
0.2405 EUR |
22,100.9806 ARK |
0.2433 EUR |
0.2382 EUR |
0.2448 EUR |
0.2397 EUR |
| 2023-05-31 |
0.2442 EUR |
114,682.1086 ARK |
0.2496 EUR |
0.2409 EUR |
0.2514 EUR |
0.2421 EUR |
| 2023-05-30 |
0.2485 EUR |
25,193.9546 ARK |
0.2479 EUR |
0.2468 EUR |
0.2500 EUR |
0.2469 EUR |
| 2023-05-29 |
0.2487 EUR |
37,329.3835 ARK |
0.2493 EUR |
0.2472 EUR |
0.2514 EUR |
0.2473 EUR |
| 2023-05-28 |
0.2468 EUR |
16,579.6602 ARK |
0.2428 EUR |
0.2428 EUR |
0.2513 EUR |
0.2513 EUR |
| 2023-05-27 |
0.2431 EUR |
51,019.3004 ARK |
0.2428 EUR |
0.2397 EUR |
0.2450 EUR |
0.2430 EUR |
| 2023-05-26 |
0.2421 EUR |
25,912.8520 ARK |
0.2419 EUR |
0.2384 EUR |
0.2445 EUR |
0.2429 EUR |
| 2023-05-25 |
0.2399 EUR |
40,430.2252 ARK |
0.2431 EUR |
0.2375 EUR |
0.2468 EUR |
0.2418 EUR |
| 2023-05-24 |
0.2435 EUR |
90,487.5070 ARK |
0.2519 EUR |
0.2368 EUR |
0.2519 EUR |
0.2428 EUR |
| 2023-05-23 |
0.2525 EUR |
26,434.4060 ARK |
0.2494 EUR |
0.2487 EUR |
0.2568 EUR |
0.2520 EUR |
| 2023-05-22 |
0.2482 EUR |
17,845.4811 ARK |
0.2496 EUR |
0.2450 EUR |
0.2513 EUR |
0.2500 EUR |
| 2023-05-21 |
0.2544 EUR |
9,978.4739 ARK |
0.2591 EUR |
0.2509 EUR |
0.2591 EUR |
0.2520 EUR |
| 2023-05-20 |
0.2580 EUR |
7,862.5231 ARK |
0.2578 EUR |
0.2564 EUR |
0.2595 EUR |
0.2573 EUR |
| 2023-05-19 |
0.2595 EUR |
31,559.0843 ARK |
0.2594 EUR |
0.2582 EUR |
0.2630 EUR |
0.2597 EUR |
| 2023-05-18 |
0.2589 EUR |
22,687.1693 ARK |
0.2584 EUR |
0.2572 EUR |
0.2606 EUR |
0.2598 EUR |
| 2023-05-17 |
0.2569 EUR |
27,011.1416 ARK |
0.2557 EUR |
0.2523 EUR |
0.2598 EUR |
0.2597 EUR |
| 2023-05-16 |
0.2579 EUR |
50,723.7544 ARK |
0.2550 EUR |
0.2531 EUR |
0.2603 EUR |
0.2557 EUR |
| 2023-05-15 |
0.2540 EUR |
9,559.5963 ARK |
0.2529 EUR |
0.2520 EUR |
0.2568 EUR |
0.2544 EUR |
| 2023-05-14 |
0.2519 EUR |
16,064.7170 ARK |
0.2513 EUR |
0.2467 EUR |
0.2539 EUR |
0.2529 EUR |
| 2023-05-13 |
0.2538 EUR |
37,973.9938 ARK |
0.2514 EUR |
0.2514 EUR |
0.2569 EUR |
0.2569 EUR |
| 2023-05-12 |
0.2437 EUR |
29,894.5268 ARK |
0.2510 EUR |
0.2378 EUR |
0.2514 EUR |
0.2503 EUR |
| 2023-05-11 |
0.2537 EUR |
109,417.1300 ARK |
0.2597 EUR |
0.2434 EUR |
0.2622 EUR |
0.2514 EUR |
| 2023-05-10 |
0.2576 EUR |
240,722.1363 ARK |
0.2598 EUR |
0.2538 EUR |
0.2627 EUR |
0.2598 EUR |
| 2023-05-09 |
0.2549 EUR |
222,074.0084 ARK |
0.2534 EUR |
0.2513 EUR |
0.2605 EUR |
0.2580 EUR |
| 2023-05-08 |
0.2550 EUR |
285,064.4879 ARK |
0.2676 EUR |
0.2503 EUR |
0.2676 EUR |
0.2535 EUR |
| 2023-05-07 |
0.2701 EUR |
315,664.6139 ARK |
0.2743 EUR |
0.2600 EUR |
0.2743 EUR |
0.2702 EUR |
| 2023-05-06 |
0.3112 EUR |
2,400,556.1121 ARK |
0.2861 EUR |
0.2646 EUR |
0.3650 EUR |
0.2743 EUR |
| 2023-05-05 |
0.2850 EUR |
108,611.0235 ARK |
0.2857 EUR |
0.2800 EUR |
0.2928 EUR |
0.2869 EUR |
| 2023-05-04 |
0.2804 EUR |
27,013.5938 ARK |
0.2768 EUR |
0.2768 EUR |
0.2841 EUR |
0.2798 EUR |
| 2023-05-03 |
0.2766 EUR |
120,620.2020 ARK |
0.2828 EUR |
0.2727 EUR |
0.2828 EUR |
0.2806 EUR |
| 2023-05-02 |
0.2825 EUR |
37,765.7095 ARK |
0.2791 EUR |
0.2776 EUR |
0.2845 EUR |
0.2837 EUR |
| 2023-05-01 |
0.2816 EUR |
55,611.0202 ARK |
0.2901 EUR |
0.2778 EUR |
0.2901 EUR |
0.2806 EUR |
| 2023-04-30 |
0.2925 EUR |
60,699.5518 ARK |
0.2945 EUR |
0.2873 EUR |
0.2986 EUR |
0.2909 EUR |
| 2023-04-29 |
0.2929 EUR |
75,803.5452 ARK |
0.2922 EUR |
0.2902 EUR |
0.2966 EUR |
0.2953 EUR |
| 2023-04-28 |
0.2909 EUR |
60,149.0352 ARK |
0.2850 EUR |
0.2850 EUR |
0.2950 EUR |
0.2947 EUR |
| 2023-04-27 |
0.2852 EUR |
38,159.5320 ARK |
0.2870 EUR |
0.2822 EUR |
0.2901 EUR |
0.2898 EUR |
| 2023-04-26 |
0.2831 EUR |
112,253.0494 ARK |
0.2870 EUR |
0.2776 EUR |
0.2950 EUR |
0.2833 EUR |
| 2023-04-25 |
0.2809 EUR |
45,733.3966 ARK |
0.2838 EUR |
0.2757 EUR |
0.2896 EUR |
0.2890 EUR |
| 2023-04-24 |
0.2831 EUR |
99,460.3522 ARK |
0.2911 EUR |
0.2793 EUR |
0.2927 EUR |
0.2849 EUR |
| 2023-04-23 |
0.2884 EUR |
96,968.9116 ARK |
0.2996 EUR |
0.2748 EUR |
0.2996 EUR |
0.2898 EUR |
| 2023-04-22 |
0.2932 EUR |
23,725.2394 ARK |
0.2957 EUR |
0.2871 EUR |
0.3010 EUR |
0.2968 EUR |
| 2023-04-21 |
0.3053 EUR |
337,108.7561 ARK |
0.3046 EUR |
0.2875 EUR |
0.3114 EUR |
0.2909 EUR |
| 2023-04-20 |
0.3022 EUR |
142,681.2553 ARK |
0.2945 EUR |
0.2910 EUR |
0.3112 EUR |
0.3026 EUR |
| 2023-04-19 |
0.3017 EUR |
114,228.4326 ARK |
0.3156 EUR |
0.2953 EUR |
0.3156 EUR |
0.2967 EUR |
| 2023-04-18 |
0.3139 EUR |
29,971.7161 ARK |
0.3142 EUR |
0.3096 EUR |
0.3170 EUR |
0.3152 EUR |
| 2023-04-17 |
0.3109 EUR |
60,173.3592 ARK |
0.3166 EUR |
0.3070 EUR |
0.3175 EUR |
0.3132 EUR |
| 2023-04-16 |
0.3144 EUR |
50,095.5344 ARK |
0.3083 EUR |
0.3083 EUR |
0.3197 EUR |
0.3168 EUR |
| 2023-04-15 |
0.3095 EUR |
113,487.9133 ARK |
0.3110 EUR |
0.3056 EUR |
0.3117 EUR |
0.3081 EUR |