Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
0.3262 EUR |
6,850,165.7319 ARK |
0.2831 EUR |
0.2805 EUR |
0.3874 EUR |
0.3090 EUR |
| 2025-04-07 |
0.2863 EUR |
1,364,728.1404 ARK |
0.2956 EUR |
0.2457 EUR |
0.2987 EUR |
0.2795 EUR |
| 2025-04-06 |
0.3232 EUR |
3,895,466.9007 ARK |
0.2773 EUR |
0.2772 EUR |
0.3875 EUR |
0.3013 EUR |
| 2025-04-05 |
0.2720 EUR |
43,996.9827 ARK |
0.2711 EUR |
0.2679 EUR |
0.2778 EUR |
0.2702 EUR |
| 2025-04-04 |
0.2635 EUR |
62,298.3683 ARK |
0.2590 EUR |
0.2556 EUR |
0.2732 EUR |
0.2692 EUR |
| 2025-04-03 |
0.2573 EUR |
88,603.1287 ARK |
0.2643 EUR |
0.2471 EUR |
0.2707 EUR |
0.2590 EUR |
| 2025-04-02 |
0.2714 EUR |
39,920.2592 ARK |
0.2770 EUR |
0.2595 EUR |
0.2810 EUR |
0.2595 EUR |
| 2025-04-01 |
0.2830 EUR |
31,669.1680 ARK |
0.2809 EUR |
0.2809 EUR |
0.2894 EUR |
0.2850 EUR |
| 2025-03-31 |
0.2815 EUR |
78,872.5264 ARK |
0.2835 EUR |
0.2732 EUR |
0.2879 EUR |
0.2829 EUR |
| 2025-03-30 |
0.2897 EUR |
61,085.3917 ARK |
0.2899 EUR |
0.2830 EUR |
0.2925 EUR |
0.2830 EUR |
| 2025-03-29 |
0.2912 EUR |
262,316.6161 ARK |
0.3003 EUR |
0.2840 EUR |
0.3003 EUR |
0.2861 EUR |
| 2025-03-28 |
0.3046 EUR |
228,363.0891 ARK |
0.3237 EUR |
0.2920 EUR |
0.3242 EUR |
0.2978 EUR |
| 2025-03-27 |
0.3298 EUR |
56,956.1768 ARK |
0.3274 EUR |
0.3177 EUR |
0.3340 EUR |
0.3272 EUR |
| 2025-03-26 |
0.3335 EUR |
294,096.2405 ARK |
0.3330 EUR |
0.3230 EUR |
0.3402 EUR |
0.3276 EUR |
| 2025-03-25 |
0.3310 EUR |
1,934,239.6329 ARK |
0.3202 EUR |
0.3202 EUR |
0.3390 EUR |
0.3297 EUR |
| 2025-03-24 |
0.3192 EUR |
300,548.5683 ARK |
0.3113 EUR |
0.3067 EUR |
0.3245 EUR |
0.3186 EUR |
| 2025-03-23 |
0.3145 EUR |
36,832.5734 ARK |
0.3197 EUR |
0.3097 EUR |
0.3197 EUR |
0.3116 EUR |
| 2025-03-22 |
0.3216 EUR |
941,240.3663 ARK |
0.3129 EUR |
0.3103 EUR |
0.3350 EUR |
0.3208 EUR |
| 2025-03-21 |
0.3072 EUR |
459,571.4256 ARK |
0.3233 EUR |
0.2962 EUR |
0.3244 EUR |
0.3110 EUR |
| 2025-03-20 |
0.3267 EUR |
69,964.2645 ARK |
0.3315 EUR |
0.3210 EUR |
0.3315 EUR |
0.3262 EUR |
| 2025-03-19 |
0.3373 EUR |
1,181,263.2973 ARK |
0.3230 EUR |
0.3170 EUR |
0.3617 EUR |
0.3338 EUR |
| 2025-03-18 |
0.3272 EUR |
856,722.9840 ARK |
0.3173 EUR |
0.3050 EUR |
0.3489 EUR |
0.3078 EUR |
| 2025-03-17 |
0.3122 EUR |
120,209.3952 ARK |
0.3100 EUR |
0.3064 EUR |
0.3220 EUR |
0.3220 EUR |
| 2025-03-16 |
0.3082 EUR |
138,348.9269 ARK |
0.3167 EUR |
0.3013 EUR |
0.3182 EUR |
0.3046 EUR |
| 2025-03-15 |
0.3152 EUR |
94,738.2257 ARK |
0.3103 EUR |
0.3102 EUR |
0.3200 EUR |
0.3176 EUR |
| 2025-03-14 |
0.3103 EUR |
652,004.4926 ARK |
0.3001 EUR |
0.2999 EUR |
0.3200 EUR |
0.3104 EUR |
| 2025-03-13 |
0.3058 EUR |
206,923.8655 ARK |
0.3012 EUR |
0.2931 EUR |
0.3110 EUR |
0.2931 EUR |
| 2025-03-12 |
0.2957 EUR |
70,625.6416 ARK |
0.2957 EUR |
0.2877 EUR |
0.3068 EUR |
0.3023 EUR |
| 2025-03-11 |
0.2916 EUR |
385,009.3687 ARK |
0.3010 EUR |
0.2697 EUR |
0.3012 EUR |
0.2885 EUR |
| 2025-03-10 |
0.2971 EUR |
69,159.1131 ARK |
0.2884 EUR |
0.2810 EUR |
0.3106 EUR |
0.2901 EUR |
| 2025-03-09 |
0.3099 EUR |
89,395.4303 ARK |
0.2988 EUR |
0.2894 EUR |
0.3287 EUR |
0.2894 EUR |
| 2025-03-08 |
0.3300 EUR |
81,779.7295 ARK |
0.3320 EUR |
0.3255 EUR |
0.3377 EUR |
0.3313 EUR |
| 2025-03-07 |
0.3402 EUR |
227,831.1290 ARK |
0.3429 EUR |
0.3270 EUR |
0.3497 EUR |
0.3424 EUR |
| 2025-03-06 |
0.3539 EUR |
343,087.7459 ARK |
0.3365 EUR |
0.3365 EUR |
0.3780 EUR |
0.3413 EUR |