Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-20 |
0.4341 EUR |
1,502,457.2161 ARK |
0.4147 EUR |
0.4147 EUR |
0.4800 EUR |
0.4555 EUR |
| 2025-07-19 |
0.4103 EUR |
1,999,940.8853 ARK |
0.3885 EUR |
0.3840 EUR |
0.4320 EUR |
0.4094 EUR |
| 2025-07-18 |
0.3866 EUR |
458,883.6275 ARK |
0.3860 EUR |
0.3769 EUR |
0.4000 EUR |
0.3778 EUR |
| 2025-07-17 |
0.3812 EUR |
354,357.3738 ARK |
0.3883 EUR |
0.3737 EUR |
0.3887 EUR |
0.3833 EUR |
| 2025-07-16 |
0.3861 EUR |
367,386.2111 ARK |
0.3925 EUR |
0.3800 EUR |
0.3925 EUR |
0.3880 EUR |
| 2025-07-15 |
0.3849 EUR |
736,144.0222 ARK |
0.3777 EUR |
0.3724 EUR |
0.3972 EUR |
0.3851 EUR |
| 2025-07-14 |
0.3800 EUR |
952,163.3156 ARK |
0.3837 EUR |
0.3707 EUR |
0.3892 EUR |
0.3751 EUR |
| 2025-07-13 |
0.3968 EUR |
1,751,349.8710 ARK |
0.4120 EUR |
0.3750 EUR |
0.4120 EUR |
0.3904 EUR |
| 2025-07-12 |
0.4482 EUR |
9,212,303.4597 ARK |
0.3596 EUR |
0.3582 EUR |
0.6055 EUR |
0.4080 EUR |
| 2025-07-11 |
0.3478 EUR |
255,739.4055 ARK |
0.3392 EUR |
0.3373 EUR |
0.3588 EUR |
0.3569 EUR |
| 2025-07-10 |
0.3294 EUR |
243,351.9936 ARK |
0.3326 EUR |
0.3256 EUR |
0.3376 EUR |
0.3314 EUR |
| 2025-07-09 |
0.3353 EUR |
102,352.8121 ARK |
0.3409 EUR |
0.3296 EUR |
0.3422 EUR |
0.3361 EUR |
| 2025-07-08 |
0.3379 EUR |
37,678.0372 ARK |
0.3371 EUR |
0.3350 EUR |
0.3422 EUR |
0.3378 EUR |
| 2025-07-07 |
0.3412 EUR |
110,667.5998 ARK |
0.3523 EUR |
0.3350 EUR |
0.3550 EUR |
0.3357 EUR |
| 2025-07-06 |
0.3512 EUR |
153,074.0584 ARK |
0.3431 EUR |
0.3431 EUR |
0.3641 EUR |
0.3506 EUR |
| 2025-07-05 |
0.3528 EUR |
758,772.7389 ARK |
0.3528 EUR |
0.3350 EUR |
0.3730 EUR |
0.3385 EUR |
| 2025-07-04 |
0.3581 EUR |
3,106,578.7752 ARK |
0.3231 EUR |
0.3181 EUR |
0.3970 EUR |
0.3674 EUR |
| 2025-07-03 |
0.3269 EUR |
136,297.0550 ARK |
0.3311 EUR |
0.3206 EUR |
0.3350 EUR |
0.3244 EUR |
| 2025-07-02 |
0.3242 EUR |
1,011,152.0381 ARK |
0.2894 EUR |
0.2894 EUR |
0.3450 EUR |
0.3277 EUR |
| 2025-07-01 |
0.2955 EUR |
30,274.5337 ARK |
0.2996 EUR |
0.2900 EUR |
0.3005 EUR |
0.2901 EUR |
| 2025-06-30 |
0.3068 EUR |
47,123.2807 ARK |
0.3120 EUR |
0.3001 EUR |
0.3120 EUR |
0.3016 EUR |
| 2025-06-29 |
0.3042 EUR |
4,869.0150 ARK |
0.3037 EUR |
0.3029 EUR |
0.3068 EUR |
0.3055 EUR |
| 2025-06-28 |
0.3001 EUR |
8,018.4919 ARK |
0.3000 EUR |
0.2990 EUR |
0.3036 EUR |
0.3030 EUR |
| 2025-06-27 |
0.2996 EUR |
17,745.1234 ARK |
0.2966 EUR |
0.2959 EUR |
0.3022 EUR |
0.2962 EUR |
| 2025-06-26 |
0.3023 EUR |
23,680.8378 ARK |
0.3075 EUR |
0.2973 EUR |
0.3100 EUR |
0.2992 EUR |
| 2025-06-25 |
0.3147 EUR |
44,999.6205 ARK |
0.3150 EUR |
0.3081 EUR |
0.3192 EUR |
0.3097 EUR |
| 2025-06-24 |
0.3076 EUR |
125,000.2461 ARK |
0.3060 EUR |
0.3060 EUR |
0.3129 EUR |
0.3113 EUR |
| 2025-06-23 |
0.2900 EUR |
34,832.0530 ARK |
0.2819 EUR |
0.2805 EUR |
0.3050 EUR |
0.3036 EUR |
| 2025-06-22 |
0.2924 EUR |
140,761.9184 ARK |
0.2943 EUR |
0.2736 EUR |
0.2985 EUR |
0.2742 EUR |
| 2025-06-21 |
0.3033 EUR |
72,120.9551 ARK |
0.3083 EUR |
0.2947 EUR |
0.3086 EUR |
0.2947 EUR |
| 2025-06-20 |
0.3056 EUR |
18,909.1867 ARK |
0.3071 EUR |
0.3023 EUR |
0.3105 EUR |
0.3033 EUR |
| 2025-06-19 |
0.3039 EUR |
15,286.8792 ARK |
0.3025 EUR |
0.3003 EUR |
0.3057 EUR |
0.3038 EUR |
| 2025-06-18 |
0.2985 EUR |
52,136.5246 ARK |
0.3025 EUR |
0.2898 EUR |
0.3027 EUR |
0.2898 EUR |
| 2025-06-17 |
0.3056 EUR |
124,115.6523 ARK |
0.3123 EUR |
0.3040 EUR |
0.3127 EUR |
0.3080 EUR |
| 2025-06-16 |
0.3178 EUR |
7,939.9173 ARK |
0.3183 EUR |
0.3156 EUR |
0.3211 EUR |
0.3205 EUR |
| 2025-06-15 |
0.3124 EUR |
4,074.5592 ARK |
0.3157 EUR |
0.3119 EUR |
0.3157 EUR |
0.3125 EUR |
| 2025-06-14 |
0.3153 EUR |
120,110.9751 ARK |
0.3185 EUR |
0.3100 EUR |
0.3206 EUR |
0.3100 EUR |
| 2025-06-13 |
0.3092 EUR |
523,396.8974 ARK |
0.3150 EUR |
0.2979 EUR |
0.3334 EUR |
0.3134 EUR |
| 2025-06-12 |
0.3464 EUR |
447,919.0942 ARK |
0.3399 EUR |
0.3262 EUR |
0.3640 EUR |
0.3306 EUR |
| 2025-06-11 |
0.3458 EUR |
7,999.2413 ARK |
0.3443 EUR |
0.3408 EUR |
0.3476 EUR |
0.3412 EUR |
| 2025-06-10 |
0.3345 EUR |
17,009.0379 ARK |
0.3400 EUR |
0.3389 EUR |
0.3450 EUR |
0.3423 EUR |
| 2025-06-09 |
0.3285 EUR |
33,076.2371 ARK |
0.3252 EUR |
0.3182 EUR |
0.3326 EUR |
0.3326 EUR |
| 2025-06-08 |
0.3254 EUR |
11,535.3490 ARK |
0.3255 EUR |
0.3219 EUR |
0.3293 EUR |
0.3259 EUR |
| 2025-06-07 |
0.3236 EUR |
6,519.7100 ARK |
0.3185 EUR |
0.3180 EUR |
0.3253 EUR |
0.3237 EUR |
| 2025-06-06 |
0.3154 EUR |
26,286.4893 ARK |
0.3097 EUR |
0.3097 EUR |
0.3244 EUR |
0.3180 EUR |
| 2025-06-05 |
0.3130 EUR |
37,117.2849 ARK |
0.3259 EUR |
0.3050 EUR |
0.3279 EUR |
0.3083 EUR |
| 2025-06-04 |
0.3363 EUR |
11,987.4588 ARK |
0.3366 EUR |
0.3331 EUR |
0.3367 EUR |
0.3331 EUR |
| 2025-06-03 |
0.3364 EUR |
33,612.1297 ARK |
0.3338 EUR |
0.3329 EUR |
0.3407 EUR |
0.3381 EUR |
| 2025-06-02 |
0.3304 EUR |
51,600.2240 ARK |
0.3252 EUR |
0.3243 EUR |
0.3351 EUR |
0.3339 EUR |
| 2025-06-01 |
0.3224 EUR |
16,956.0613 ARK |
0.3226 EUR |
0.3164 EUR |
0.3290 EUR |
0.3247 EUR |