Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-30 |
0.3079 EUR |
33,227.1197 ARK |
0.3120 EUR |
0.3062 EUR |
0.3120 EUR |
0.3063 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 |
| 2025-05-31 |
0.3199 EUR |
22,464.6186 ARK |
0.3200 EUR |
0.3116 EUR |
0.3260 EUR |
0.3241 EUR |
| 2025-05-30 |
0.3356 EUR |
137,972.5090 ARK |
0.3560 EUR |
0.3250 EUR |
0.3560 EUR |
0.3261 EUR |
| 2025-05-29 |
0.3632 EUR |
95,016.0984 ARK |
0.3664 EUR |
0.3490 EUR |
0.3713 EUR |
0.3555 EUR |
| 2025-05-28 |
0.3618 EUR |
43,842.3953 ARK |
0.3588 EUR |
0.3528 EUR |
0.3683 EUR |
0.3543 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 |