Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.3319 EUR |
363,703.5654 ARK |
0.3272 EUR |
0.3200 EUR |
0.3480 EUR |
0.3407 EUR |
| 2025-03-04 |
0.3209 EUR |
170,313.0587 ARK |
0.3134 EUR |
0.3042 EUR |
0.3314 EUR |
0.3295 EUR |
| 2025-03-03 |
0.3931 EUR |
213,559.4945 ARK |
0.3987 EUR |
0.3777 EUR |
0.4005 EUR |
0.3793 EUR |
| 2025-03-02 |
0.3902 EUR |
269,315.7704 ARK |
0.3795 EUR |
0.3762 EUR |
0.4045 EUR |
0.3802 EUR |
| 2025-03-01 |
0.3833 EUR |
195,958.3671 ARK |
0.3825 EUR |
0.3750 EUR |
0.3870 EUR |
0.3764 EUR |
| 2025-02-28 |
0.3753 EUR |
197,328.6821 ARK |
0.3734 EUR |
0.3614 EUR |
0.3960 EUR |
0.3851 EUR |
| 2025-02-27 |
0.3910 EUR |
34,630.4648 ARK |
0.3943 EUR |
0.3941 EUR |
0.4025 EUR |
0.3967 EUR |
| 2025-02-26 |
0.4013 EUR |
202,083.3437 ARK |
0.4017 EUR |
0.3800 EUR |
0.4088 EUR |
0.3849 EUR |
| 2025-02-25 |
0.4033 EUR |
446,178.5058 ARK |
0.4027 EUR |
0.3835 EUR |
0.4189 EUR |
0.4103 EUR |
| 2025-02-24 |
0.4255 EUR |
456,117.2579 ARK |
0.4504 EUR |
0.4140 EUR |
0.4533 EUR |
0.4198 EUR |
| 2025-02-23 |
0.4667 EUR |
867,665.6668 ARK |
0.4516 EUR |
0.4430 EUR |
0.4851 EUR |
0.4443 EUR |
| 2025-02-22 |
0.4626 EUR |
847,564.8501 ARK |
0.4499 EUR |
0.4360 EUR |
0.4990 EUR |
0.4472 EUR |
| 2025-02-21 |
0.4494 EUR |
1,301,658.9953 ARK |
0.4496 EUR |
0.4386 EUR |
0.4856 EUR |
0.4516 EUR |
| 2025-02-20 |
0.4710 EUR |
3,642,763.8466 ARK |
0.4758 EUR |
0.4550 EUR |
0.5183 EUR |
0.4579 EUR |
| 2025-02-19 |
0.4883 EUR |
5,519,228.6271 ARK |
0.4506 EUR |
0.4147 EUR |
0.5480 EUR |
0.4918 EUR |
| 2025-02-18 |
0.4220 EUR |
2,487,247.6428 ARK |
0.4600 EUR |
0.3950 EUR |
0.4641 EUR |
0.4114 EUR |
| 2025-02-17 |
0.5313 EUR |
7,349,116.1567 ARK |
0.3988 EUR |
0.3785 EUR |
0.7012 EUR |
0.5105 EUR |
| 2025-02-16 |
0.3960 EUR |
553,545.5862 ARK |
0.3735 EUR |
0.3631 EUR |
0.4186 EUR |
0.3832 EUR |
| 2025-02-15 |
0.3698 EUR |
37,622.3653 ARK |
0.3742 EUR |
0.3621 EUR |
0.3765 EUR |
0.3621 EUR |
| 2025-02-14 |
0.3771 EUR |
61,160.8338 ARK |
0.3765 EUR |
0.3738 EUR |
0.3819 EUR |
0.3788 EUR |
| 2025-02-13 |
0.3851 EUR |
54,583.3228 ARK |
0.3992 EUR |
0.3758 EUR |
0.3992 EUR |
0.3764 EUR |
| 2025-02-12 |
0.3817 EUR |
24,208.5868 ARK |
0.3804 EUR |
0.3690 EUR |
0.4017 EUR |
0.3906 EUR |
| 2025-02-11 |
0.3947 EUR |
38,634.5207 ARK |
0.3994 EUR |
0.3739 EUR |
0.4065 EUR |
0.3824 EUR |
| 2025-02-10 |
0.3907 EUR |
66,071.2711 ARK |
0.3939 EUR |
0.3800 EUR |
0.3991 EUR |
0.3952 EUR |
| 2025-02-09 |
0.3927 EUR |
47,399.7609 ARK |
0.3905 EUR |
0.3749 EUR |
0.4057 EUR |
0.3780 EUR |
| 2025-02-08 |
0.3696 EUR |
25,353.1151 ARK |
0.3643 EUR |
0.3616 EUR |
0.3901 EUR |
0.3901 EUR |
| 2025-02-07 |
0.3717 EUR |
87,853.1889 ARK |
0.3641 EUR |
0.3601 EUR |
0.3861 EUR |
0.3614 EUR |
| 2025-02-06 |
0.3727 EUR |
18,715.9960 ARK |
0.3796 EUR |
0.3590 EUR |
0.3851 EUR |
0.3644 EUR |
| 2025-02-05 |
0.3877 EUR |
21,961.7692 ARK |
0.3858 EUR |
0.3783 EUR |
0.3985 EUR |
0.3816 EUR |
| 2025-02-04 |
0.3903 EUR |
65,297.9717 ARK |
0.4100 EUR |
0.3725 EUR |
0.4110 EUR |
0.3867 EUR |
| 2025-02-03 |
0.3499 EUR |
436,424.3555 ARK |
0.3877 EUR |
0.3138 EUR |
0.4132 EUR |
0.4080 EUR |
| 2025-02-02 |
0.4132 EUR |
226,742.4264 ARK |
0.4480 EUR |
0.3700 EUR |
0.4566 EUR |
0.3818 EUR |
| 2025-02-01 |
0.4666 EUR |
55,102.3894 ARK |
0.4872 EUR |
0.4574 EUR |
0.4969 EUR |
0.4608 EUR |
| 2025-01-31 |
0.4950 EUR |
100,698.7268 ARK |
0.4871 EUR |
0.4773 EUR |
0.5033 EUR |
0.4849 EUR |
| 2025-01-30 |
0.4928 EUR |
25,330.6659 ARK |
0.4746 EUR |
0.4729 EUR |
0.5050 EUR |
0.4957 EUR |
| 2025-01-29 |
0.4862 EUR |
43,077.4101 ARK |
0.4677 EUR |
0.4650 EUR |
0.4938 EUR |
0.4855 EUR |
| 2025-01-28 |
0.4911 EUR |
85,049.5166 ARK |
0.4960 EUR |
0.4683 EUR |
0.5057 EUR |
0.4683 EUR |
| 2025-01-27 |
0.4771 EUR |
171,014.2629 ARK |
0.5050 EUR |
0.4574 EUR |
0.5050 EUR |
0.4920 EUR |
| 2025-01-26 |
0.5292 EUR |
151,305.2058 ARK |
0.5217 EUR |
0.5138 EUR |
0.5364 EUR |
0.5255 EUR |
| 2025-01-25 |
0.5093 EUR |
45,053.5067 ARK |
0.4940 EUR |
0.4900 EUR |
0.5155 EUR |
0.5126 EUR |
| 2025-01-24 |
0.5054 EUR |
46,314.0930 ARK |
0.5080 EUR |
0.4815 EUR |
0.5219 EUR |
0.5019 EUR |
| 2025-01-23 |
0.5024 EUR |
58,095.2605 ARK |
0.5150 EUR |
0.4876 EUR |
0.5171 EUR |
0.4897 EUR |
| 2025-01-22 |
0.5188 EUR |
99,691.3158 ARK |
0.5146 EUR |
0.5070 EUR |
0.5256 EUR |
0.5215 EUR |
| 2025-01-21 |
0.5028 EUR |
63,052.9289 ARK |
0.4948 EUR |
0.4833 EUR |
0.5236 EUR |
0.5132 EUR |
| 2025-01-20 |
0.5150 EUR |
169,476.4370 ARK |
0.5023 EUR |
0.4850 EUR |
0.5414 EUR |
0.5071 EUR |
| 2025-01-19 |
0.5301 EUR |
506,082.5522 ARK |
0.5599 EUR |
0.5100 EUR |
0.5605 EUR |
0.5137 EUR |
| 2025-01-18 |
0.5780 EUR |
234,241.7176 ARK |
0.6060 EUR |
0.5478 EUR |
0.6077 EUR |
0.5531 EUR |
| 2025-01-17 |
0.6025 EUR |
204,789.2565 ARK |
0.5819 EUR |
0.5816 EUR |
0.6128 EUR |
0.6060 EUR |
| 2025-01-16 |
0.5939 EUR |
182,269.7598 ARK |
0.6067 EUR |
0.5732 EUR |
0.6070 EUR |
0.5808 EUR |
| 2025-01-15 |
0.6040 EUR |
187,727.0121 ARK |
0.6109 EUR |
0.5835 EUR |
0.6245 EUR |
0.6129 EUR |