Ark Historical Data - ARKEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Ark (Cryptocurrency:ARKEUR)
Ark (Cryptocurrency:ARKEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ark	ARKEUR	Crypto	155,929,958	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.03091	-3.96%	0.74907	0.74021	0.7458

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.7593	0.75931	0.74907	0.77998	0.19311 - 1.72

Exchange	Last Trade	Size	Trade Price	Currency
BITV	20:55:18	33.29	0.74907	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
2,847.55	3,763.73	ARK	ARKUSD	ARKGBP	ARKBTC

ARKEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.65034	0.82276	0.630	57,619.61	0.09873	15.18%
1 Month	1.00	1.02	0.57738	85,082.96	-0.25093	-25.09%
3 Months	0.81732	1.19	0.57738	187,997.78	-0.06825	-8.35%
6 Months	0.427	1.72	0.40825	812,978.29	0.32207	75.43%
1 Year	0.2837	1.72	0.19311	1,078,089.92	0.46537	164.04%
3 Years	1.29	2.33	0.19311	846,073.50	-0.543376	-42.04%
5 Years	0.495097	2.87	0.068864	1,194,654.24	0.253973	51.30%

ARKEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.77998	-0.00775	-0.98%	0.8081	0.82276	0.7761	73,381.00
Apr 23 2024	0.78773	0.00248	0.32%	0.74048	0.795	0.74048	6,080.00
Apr 22 2024	0.78525	0.04477	6.05%	0.74048	0.8218	0.74048	202,133.00
Apr 21 2024	0.74048	0.04027	5.75%	0.75809	0.75809	0.72066	17,300.00
Apr 20 2024	0.70021	0.00827	1.20%	0.69194	0.70021	0.68784	26,793.00
Apr 19 2024	0.69194	0.03799	5.81%	0.67897	0.7075	0.630	43,715.00
Apr 18 2024	0.65395	0.00447	0.69%	0.65034	0.65395	0.63454	33,933.00
Apr 17 2024	0.64948	-0.02542	-3.77%	0.67155	0.68197	0.62449	156,806.00
Apr 16 2024	0.6749	0.00063	0.09%	0.67155	0.68339	0.64331	159,282.00
Apr 15 2024	0.67427	-0.03873	-5.43%	0.704	0.73575	0.64526	196,482.00
Apr 14 2024	0.713	0.0328	4.82%	0.67167	0.71866	0.63454	190,650.00
Apr 13 2024	0.6802	-0.09534	-12.29%	0.77554	0.78554	0.57738	220,724.00
Apr 12 2024	0.77554	-0.10436	-11.86%	0.88091	0.8999	0.67546	196,595.00
Apr 11 2024	0.8799	-0.00101	-0.11%	0.87513	0.88729	0.8601	27,026.00
Apr 10 2024	0.88091	-0.00449	-0.51%	0.8854	0.88817	0.835	122,891.00
Apr 09 2024	0.8854	-0.03997	-4.32%	0.92265	0.94047	0.87851	56,432.00
Apr 08 2024	0.92537	0.0381	4.29%	0.8852	0.93562	0.87071	77,631.00
Apr 07 2024	0.88727	0.01337	1.53%	0.89279	0.89915	0.88044	52,361.00
Apr 06 2024	0.8739	0.00411	0.47%	0.86979	0.8819	0.86979	340.00
Apr 05 2024	0.86979	-0.00788	-0.90%	0.85405	0.88587	0.835	11,725.00
Apr 04 2024	0.87767	0.02362	2.77%	0.85405	0.89608	0.832	45,258.00
Apr 03 2024	0.85405	-0.01356	-1.56%	0.86761	0.88838	0.830	62,393.00
Apr 02 2024	0.86761	-0.07662	-8.11%	0.94423	0.94423	0.850	175,946.00
Apr 01 2024	0.94423	-0.04505	-4.55%	1.01	1.02	0.91232	86,596.00
Mar 31 2024	0.98928	0.00735	0.75%	0.98745	0.9922	0.98155	807.00
Mar 30 2024	0.98193	-0.01112	-1.12%	1.01	1.01	0.97547	46,285.00
Mar 29 2024	0.99305	-0.01695	-1.68%	1.01	1.01	0.98997	2,338.00
Mar 28 2024	1.01	0.010	1.14%	1.00	1.01	0.96314	90,410.00
Mar 27 2024	0.99864	-0.01136	-1.12%	1.03	1.10	0.9896	232,849.00
Mar 26 2024	1.01	0.020	2.16%	0.99331	1.02	0.98976	3,986.00
Mar 25 2024	0.98861	0.04939	5.26%	0.994	1.01	0.97168	113,348.00
Mar 24 2024	0.93922	0.00676	0.72%	0.92437	0.94349	0.92437	500.00
Mar 23 2024	0.93246	0.00545	0.59%	0.91814	0.962	0.91675	15,762.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions