Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.3922 EUR |
101,401.1820 ARK |
0.3974 EUR |
0.3881 EUR |
0.4009 EUR |
0.3894 EUR |
| 2025-08-27 |
0.3862 EUR |
154,927.9272 ARK |
0.3821 EUR |
0.3805 EUR |
0.3961 EUR |
0.3952 EUR |
| 2025-08-26 |
0.3724 EUR |
103,905.7463 ARK |
0.3700 EUR |
0.3681 EUR |
0.3877 EUR |
0.3849 EUR |
| 2025-08-25 |
0.3889 EUR |
68,915.3295 ARK |
0.3967 EUR |
0.3797 EUR |
0.4015 EUR |
0.3797 EUR |
| 2025-08-24 |
0.4006 EUR |
22,960.9389 ARK |
0.4015 EUR |
0.3910 EUR |
0.4082 EUR |
0.4070 EUR |
| 2025-08-23 |
0.3986 EUR |
281,907.5925 ARK |
0.3910 EUR |
0.3859 EUR |
0.4070 EUR |
0.4060 EUR |
| 2025-08-22 |
0.3819 EUR |
113,801.7199 ARK |
0.3703 EUR |
0.3590 EUR |
0.3969 EUR |
0.3969 EUR |
| 2025-08-21 |
0.3889 EUR |
99,560.8830 ARK |
0.3902 EUR |
0.3695 EUR |
0.4004 EUR |
0.3713 EUR |
| 2025-08-20 |
0.3774 EUR |
151,979.5996 ARK |
0.3599 EUR |
0.3581 EUR |
0.3921 EUR |
0.3917 EUR |
| 2025-08-19 |
0.3661 EUR |
100,925.8167 ARK |
0.3669 EUR |
0.3604 EUR |
0.3757 EUR |
0.3643 EUR |
| 2025-08-18 |
0.3694 EUR |
35,489.8801 ARK |
0.3771 EUR |
0.3644 EUR |
0.3771 EUR |
0.3702 EUR |
| 2025-08-17 |
0.3818 EUR |
15,350.3555 ARK |
0.3701 EUR |
0.3680 EUR |
0.3868 EUR |
0.3784 EUR |
| 2025-08-16 |
0.3759 EUR |
27,311.8976 ARK |
0.3762 EUR |
0.3750 EUR |
0.3806 EUR |
0.3806 EUR |
| 2025-08-15 |
0.3784 EUR |
201,076.5840 ARK |
0.3779 EUR |
0.3650 EUR |
0.3839 EUR |
0.3680 EUR |
| 2025-08-14 |
0.3893 EUR |
180,720.0812 ARK |
0.3980 EUR |
0.3700 EUR |
0.4030 EUR |
0.3750 EUR |
| 2025-08-13 |
0.3961 EUR |
64,194.5427 ARK |
0.3954 EUR |
0.3897 EUR |
0.4007 EUR |
0.3965 EUR |
| 2025-08-12 |
0.3860 EUR |
75,375.8486 ARK |
0.3838 EUR |
0.3767 EUR |
0.3971 EUR |
0.3959 EUR |
| 2025-08-11 |
0.3904 EUR |
112,657.0101 ARK |
0.3911 EUR |
0.3833 EUR |
0.3996 EUR |
0.3901 EUR |
| 2025-08-10 |
0.4084 EUR |
108,096.8237 ARK |
0.4160 EUR |
0.3910 EUR |
0.4258 EUR |
0.3912 EUR |
| 2025-08-09 |
0.4073 EUR |
296,769.7135 ARK |
0.4000 EUR |
0.4000 EUR |
0.4150 EUR |
0.4070 EUR |
| 2025-08-08 |
0.3939 EUR |
59,356.4177 ARK |
0.3894 EUR |
0.3894 EUR |
0.3985 EUR |
0.3974 EUR |
| 2025-08-07 |
0.3789 EUR |
86,059.8286 ARK |
0.3746 EUR |
0.3710 EUR |
0.3886 EUR |
0.3868 EUR |
| 2025-08-06 |
0.3694 EUR |
193,298.6409 ARK |
0.3650 EUR |
0.3600 EUR |
0.3751 EUR |
0.3710 EUR |
| 2025-08-05 |
0.3822 EUR |
197,762.4955 ARK |
0.3787 EUR |
0.3641 EUR |
0.3915 EUR |
0.3641 EUR |
| 2025-08-04 |
0.3731 EUR |
76,739.9778 ARK |
0.3726 EUR |
0.3690 EUR |
0.3790 EUR |
0.3784 EUR |
| 2025-08-03 |
0.3676 EUR |
228,228.9179 ARK |
0.3602 EUR |
0.3596 EUR |
0.3708 EUR |
0.3692 EUR |
| 2025-08-02 |
0.3638 EUR |
234,147.2859 ARK |
0.3691 EUR |
0.3530 EUR |
0.3715 EUR |
0.3605 EUR |
| 2025-08-01 |
0.3726 EUR |
164,108.0269 ARK |
0.3760 EUR |
0.3623 EUR |
0.3816 EUR |
0.3648 EUR |
| 2025-07-31 |
0.3923 EUR |
118,209.6723 ARK |
0.3939 EUR |
0.3811 EUR |
0.4016 EUR |
0.3813 EUR |
| 2025-07-30 |
0.3856 EUR |
51,577.5986 ARK |
0.3889 EUR |
0.3780 EUR |
0.3943 EUR |
0.3914 EUR |
| 2025-07-29 |
0.3963 EUR |
354,108.9268 ARK |
0.4002 EUR |
0.3880 EUR |
0.4148 EUR |
0.3908 EUR |
| 2025-07-28 |
0.4228 EUR |
603,436.3743 ARK |
0.4199 EUR |
0.4000 EUR |
0.4371 EUR |
0.4032 EUR |
| 2025-07-27 |
0.4123 EUR |
205,022.5406 ARK |
0.4086 EUR |
0.4037 EUR |
0.4210 EUR |
0.4134 EUR |
| 2025-07-26 |
0.4043 EUR |
108,546.1971 ARK |
0.4099 EUR |
0.4012 EUR |
0.4100 EUR |
0.4060 EUR |
| 2025-07-25 |
0.3988 EUR |
174,592.0019 ARK |
0.4116 EUR |
0.3890 EUR |
0.4116 EUR |
0.4063 EUR |
| 2025-07-24 |
0.4167 EUR |
666,559.1513 ARK |
0.4386 EUR |
0.3920 EUR |
0.4621 EUR |
0.4145 EUR |
| 2025-07-23 |
0.4354 EUR |
846,953.4584 ARK |
0.4213 EUR |
0.4057 EUR |
0.4653 EUR |
0.4257 EUR |
| 2025-07-22 |
0.4163 EUR |
159,060.0556 ARK |
0.4241 EUR |
0.4063 EUR |
0.4241 EUR |
0.4160 EUR |
| 2025-07-21 |
0.4302 EUR |
513,286.4403 ARK |
0.4261 EUR |
0.4177 EUR |
0.4502 EUR |
0.4241 EUR |
| 2025-07-20 |
0.4511 EUR |
2,033,828.4897 ARK |
0.4147 EUR |
0.4147 EUR |
0.4800 EUR |
0.4324 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 |