Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
0.3583 EUR |
452.4697 ARK |
0.3588 EUR |
0.3585 EUR |
0.3607 EUR |
0.3585 EUR |
| 2025-05-27 |
0.3565 EUR |
86,499.5622 ARK |
0.3500 EUR |
0.3451 EUR |
0.3628 EUR |
0.3598 EUR |
| 2025-05-26 |
0.3575 EUR |
54,689.9012 ARK |
0.3591 EUR |
0.3506 EUR |
0.3620 EUR |
0.3530 EUR |
| 2025-05-25 |
0.3580 EUR |
264,855.8631 ARK |
0.3617 EUR |
0.3450 EUR |
0.3686 EUR |
0.3577 EUR |
| 2025-05-24 |
0.3661 EUR |
89,769.9039 ARK |
0.3554 EUR |
0.3552 EUR |
0.3744 EUR |
0.3606 EUR |
| 2025-05-23 |
0.3697 EUR |
126,369.2621 ARK |
0.3836 EUR |
0.3575 EUR |
0.3862 EUR |
0.3602 EUR |
| 2025-05-22 |
0.3688 EUR |
28,912.8993 ARK |
0.3715 EUR |
0.3715 EUR |
0.3840 EUR |
0.3828 EUR |
| 2025-05-21 |
0.3681 EUR |
115,661.0791 ARK |
0.3725 EUR |
0.3600 EUR |
0.3770 EUR |
0.3665 EUR |
| 2025-05-20 |
0.3681 EUR |
70,694.9311 ARK |
0.3675 EUR |
0.3596 EUR |
0.3700 EUR |
0.3681 EUR |
| 2025-05-19 |
0.3562 EUR |
215,277.7107 ARK |
0.3775 EUR |
0.3485 EUR |
0.3775 EUR |
0.3653 EUR |
| 2025-05-18 |
0.3741 EUR |
86,657.6051 ARK |
0.3691 EUR |
0.3600 EUR |
0.3824 EUR |
0.3688 EUR |
| 2025-05-17 |
0.3700 EUR |
42,546.3081 ARK |
0.3745 EUR |
0.3626 EUR |
0.3745 EUR |
0.3663 EUR |
| 2025-05-16 |
0.3808 EUR |
145,494.7214 ARK |
0.3833 EUR |
0.3735 EUR |
0.3855 EUR |
0.3735 EUR |
| 2025-05-15 |
0.3940 EUR |
256,747.1076 ARK |
0.4124 EUR |
0.3750 EUR |
0.4165 EUR |
0.3835 EUR |
| 2025-05-14 |
0.4087 EUR |
281,341.0240 ARK |
0.3991 EUR |
0.3917 EUR |
0.4150 EUR |
0.4056 EUR |
| 2025-05-13 |
0.3912 EUR |
72,720.1179 ARK |
0.4011 EUR |
0.3820 EUR |
0.4038 EUR |
0.3996 EUR |
| 2025-05-12 |
0.3971 EUR |
397,033.7522 ARK |
0.4000 EUR |
0.3795 EUR |
0.4096 EUR |
0.3988 EUR |
| 2025-05-11 |
0.3949 EUR |
169,137.8652 ARK |
0.4043 EUR |
0.3869 EUR |
0.4060 EUR |
0.3975 EUR |
| 2025-05-10 |
0.3931 EUR |
194,162.0476 ARK |
0.3919 EUR |
0.3865 EUR |
0.3974 EUR |
0.3951 EUR |
| 2025-05-09 |
0.3854 EUR |
166,361.1331 ARK |
0.3803 EUR |
0.3785 EUR |
0.3940 EUR |
0.3897 EUR |
| 2025-05-08 |
0.3736 EUR |
155,057.2418 ARK |
0.3537 EUR |
0.3537 EUR |
0.3830 EUR |
0.3814 EUR |
| 2025-05-07 |
0.3503 EUR |
95,777.9622 ARK |
0.3488 EUR |
0.3441 EUR |
0.3566 EUR |
0.3557 EUR |
| 2025-05-06 |
0.3503 EUR |
167,324.5199 ARK |
0.3721 EUR |
0.3420 EUR |
0.3721 EUR |
0.3470 EUR |
| 2025-05-05 |
0.3707 EUR |
42,783.1946 ARK |
0.3749 EUR |
0.3650 EUR |
0.3826 EUR |
0.3821 EUR |
| 2025-05-04 |
0.3883 EUR |
175,366.2314 ARK |
0.3986 EUR |
0.3700 EUR |
0.4150 EUR |
0.3700 EUR |
| 2025-05-03 |
0.3975 EUR |
514,991.4383 ARK |
0.3820 EUR |
0.3820 EUR |
0.4122 EUR |
0.3910 EUR |
| 2025-05-02 |
0.3771 EUR |
43,404.6238 ARK |
0.3801 EUR |
0.3738 EUR |
0.3811 EUR |
0.3750 EUR |
| 2025-05-01 |
0.3896 EUR |
51,690.6744 ARK |
0.3940 EUR |
0.3801 EUR |
0.3990 EUR |
0.3814 EUR |
| 2025-04-30 |
0.3837 EUR |
197,912.2380 ARK |
0.3894 EUR |
0.3730 EUR |
0.3909 EUR |
0.3889 EUR |
| 2025-04-29 |
0.3963 EUR |
52,430.5509 ARK |
0.4057 EUR |
0.3910 EUR |
0.4080 EUR |
0.3949 EUR |
| 2025-04-28 |
0.4017 EUR |
220,849.5743 ARK |
0.3971 EUR |
0.3899 EUR |
0.4150 EUR |
0.4021 EUR |
| 2025-04-27 |
0.3956 EUR |
86,249.4520 ARK |
0.4121 EUR |
0.3878 EUR |
0.4121 EUR |
0.3942 EUR |
| 2025-04-26 |
0.4098 EUR |
110,058.5695 ARK |
0.4142 EUR |
0.4000 EUR |
0.4150 EUR |
0.4035 EUR |
| 2025-04-25 |
0.4121 EUR |
257,949.8838 ARK |
0.4140 EUR |
0.4050 EUR |
0.4279 EUR |
0.4130 EUR |
| 2025-04-24 |
0.4061 EUR |
291,595.4078 ARK |
0.4000 EUR |
0.3949 EUR |
0.4180 EUR |
0.4088 EUR |
| 2025-04-23 |
0.4052 EUR |
302,864.6904 ARK |
0.4191 EUR |
0.3962 EUR |
0.4195 EUR |
0.3972 EUR |
| 2025-04-22 |
0.4142 EUR |
738,780.4484 ARK |
0.4110 EUR |
0.3962 EUR |
0.4457 EUR |
0.4207 EUR |
| 2025-04-21 |
0.4278 EUR |
895,476.8264 ARK |
0.4255 EUR |
0.4104 EUR |
0.4759 EUR |
0.4115 EUR |
| 2025-04-20 |
0.4523 EUR |
2,653,385.9228 ARK |
0.3950 EUR |
0.3920 EUR |
0.4873 EUR |
0.4304 EUR |
| 2025-04-19 |
0.4065 EUR |
468,164.4685 ARK |
0.4061 EUR |
0.3900 EUR |
0.4216 EUR |
0.4020 EUR |
| 2025-04-18 |
0.4142 EUR |
843,439.9179 ARK |
0.4172 EUR |
0.3893 EUR |
0.4364 EUR |
0.4234 EUR |
| 2025-04-17 |
0.4258 EUR |
2,250,762.7313 ARK |
0.3570 EUR |
0.3531 EUR |
0.4825 EUR |
0.4310 EUR |
| 2025-04-16 |
0.4335 EUR |
2,166,448.6044 ARK |
0.4058 EUR |
0.3707 EUR |
0.4717 EUR |
0.3722 EUR |
| 2025-04-15 |
0.3926 EUR |
3,455,914.8851 ARK |
0.3761 EUR |
0.3562 EUR |
0.4248 EUR |
0.4057 EUR |
| 2025-04-14 |
0.3537 EUR |
674,391.6313 ARK |
0.3613 EUR |
0.3364 EUR |
0.3653 EUR |
0.3442 EUR |
| 2025-04-13 |
0.4131 EUR |
1,400,029.6770 ARK |
0.4197 EUR |
0.3667 EUR |
0.4340 EUR |
0.3667 EUR |
| 2025-04-12 |
0.3868 EUR |
9,541,727.5322 ARK |
0.3020 EUR |
0.2956 EUR |
0.4650 EUR |
0.4305 EUR |
| 2025-04-11 |
0.3089 EUR |
367,393.0035 ARK |
0.3164 EUR |
0.3002 EUR |
0.3201 EUR |
0.3035 EUR |
| 2025-04-10 |
0.3263 EUR |
919,251.8174 ARK |
0.3396 EUR |
0.3105 EUR |
0.3586 EUR |
0.3131 EUR |
| 2025-04-09 |
0.3167 EUR |
1,411,174.6057 ARK |
0.3190 EUR |
0.2933 EUR |
0.3440 EUR |
0.3433 EUR |