Identifier on Bitvavo: ARK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
0.2821 EUR |
27,834.2057 ARK |
0.2810 EUR |
0.2787 EUR |
0.2858 EUR |
0.2839 EUR |
| 2025-10-24 |
0.2826 EUR |
91,916.9231 ARK |
0.2797 EUR |
0.2797 EUR |
0.2842 EUR |
0.2798 EUR |
| 2025-10-23 |
0.2705 EUR |
45,438.2595 ARK |
0.2730 EUR |
0.2720 EUR |
0.2831 EUR |
0.2810 EUR |
| 2025-10-22 |
0.2772 EUR |
57,541.0378 ARK |
0.2849 EUR |
0.2720 EUR |
0.2911 EUR |
0.2720 EUR |
| 2025-10-21 |
0.2858 EUR |
57,397.5678 ARK |
0.2824 EUR |
0.2741 EUR |
0.2931 EUR |
0.2877 EUR |
| 2025-10-20 |
0.2874 EUR |
103,379.2698 ARK |
0.2779 EUR |
0.2771 EUR |
0.2903 EUR |
0.2836 EUR |
| 2025-10-19 |
0.2799 EUR |
37,181.2301 ARK |
0.2780 EUR |
0.2749 EUR |
0.2880 EUR |
0.2850 EUR |
| 2025-10-18 |
0.2888 EUR |
171,823.9006 ARK |
0.2769 EUR |
0.2746 EUR |
0.3050 EUR |
0.2750 EUR |
| 2025-10-17 |
0.2763 EUR |
172,351.9214 ARK |
0.2924 EUR |
0.2665 EUR |
0.2941 EUR |
0.2765 EUR |
| 2025-10-16 |
0.2983 EUR |
325,369.1349 ARK |
0.3024 EUR |
0.2879 EUR |
0.3188 EUR |
0.2893 EUR |
| 2025-10-15 |
0.3283 EUR |
6,913,307.3374 ARK |
0.3310 EUR |
0.2968 EUR |
0.3598 EUR |
0.3034 EUR |
| 2025-10-14 |
0.3189 EUR |
5,270,422.4278 ARK |
0.3206 EUR |
0.2970 EUR |
0.3500 EUR |
0.3499 EUR |
| 2025-10-13 |
0.3123 EUR |
267,389.9151 ARK |
0.3228 EUR |
0.2900 EUR |
0.3349 EUR |
0.3289 EUR |
| 2025-10-12 |
0.3136 EUR |
122,804.3652 ARK |
0.3100 EUR |
0.3050 EUR |
0.3442 EUR |
0.3386 EUR |
| 2025-10-11 |
0.3297 EUR |
56,519.2313 ARK |
0.3206 EUR |
0.3116 EUR |
0.3424 EUR |
0.3232 EUR |
| 2025-10-10 |
0.3661 EUR |
111,540.8698 ARK |
0.3693 EUR |
0.3495 EUR |
0.3744 EUR |
0.3545 EUR |
| 2025-10-09 |
0.3743 EUR |
213,384.8502 ARK |
0.3700 EUR |
0.3640 EUR |
0.3789 EUR |
0.3691 EUR |
| 2025-10-08 |
0.3725 EUR |
45,952.8560 ARK |
0.3745 EUR |
0.3683 EUR |
0.3800 EUR |
0.3793 EUR |
| 2025-10-07 |
0.3795 EUR |
64,343.9256 ARK |
0.3830 EUR |
0.3721 EUR |
0.3869 EUR |
0.3721 EUR |
| 2025-10-06 |
0.3836 EUR |
135,398.8916 ARK |
0.3794 EUR |
0.3794 EUR |
0.3890 EUR |
0.3883 EUR |
| 2025-10-05 |
0.3787 EUR |
11,321.9375 ARK |
0.3799 EUR |
0.3767 EUR |
0.3828 EUR |
0.3772 EUR |
| 2025-10-04 |
0.3827 EUR |
167,725.6819 ARK |
0.3799 EUR |
0.3738 EUR |
0.3840 EUR |
0.3740 EUR |
| 2025-10-03 |
0.3851 EUR |
204,225.1389 ARK |
0.3860 EUR |
0.3801 EUR |
0.3927 EUR |
0.3865 EUR |
| 2025-10-02 |
0.3800 EUR |
122,189.6336 ARK |
0.3733 EUR |
0.3733 EUR |
0.3861 EUR |
0.3851 EUR |
| 2025-10-01 |
0.3636 EUR |
95,613.0788 ARK |
0.3609 EUR |
0.3550 EUR |
0.3700 EUR |
0.3699 EUR |
| 2025-09-30 |
0.3593 EUR |
975,215.8856 ARK |
0.3524 EUR |
0.3524 EUR |
0.3659 EUR |
0.3596 EUR |
| 2025-09-29 |
0.3556 EUR |
12,978.3553 ARK |
0.3578 EUR |
0.3508 EUR |
0.3593 EUR |
0.3540 EUR |
| 2025-09-28 |
0.3544 EUR |
6,236.7404 ARK |
0.3518 EUR |
0.3495 EUR |
0.3587 EUR |
0.3587 EUR |
| 2025-09-27 |
0.3572 EUR |
10,622.2669 ARK |
0.3575 EUR |
0.3544 EUR |
0.3593 EUR |
0.3566 EUR |
| 2025-09-26 |
0.3565 EUR |
430,192.4153 ARK |
0.3542 EUR |
0.3478 EUR |
0.3740 EUR |
0.3537 EUR |
| 2025-09-25 |
0.3592 EUR |
93,658.3488 ARK |
0.3600 EUR |
0.3450 EUR |
0.3648 EUR |
0.3530 EUR |
| 2025-09-24 |
0.3711 EUR |
185,660.1491 ARK |
0.3749 EUR |
0.3603 EUR |
0.3966 EUR |
0.3690 EUR |
| 2025-09-23 |
0.3600 EUR |
106,536.7629 ARK |
0.3592 EUR |
0.3534 EUR |
0.3722 EUR |
0.3659 EUR |
| 2025-09-22 |
0.3612 EUR |
400,529.2555 ARK |
0.3845 EUR |
0.3468 EUR |
0.3845 EUR |
0.3602 EUR |
| 2025-09-21 |
0.3897 EUR |
9,752.1368 ARK |
0.3923 EUR |
0.3850 EUR |
0.3945 EUR |
0.3877 EUR |
| 2025-09-20 |
0.3914 EUR |
29,124.8539 ARK |
0.3849 EUR |
0.3849 EUR |
0.3983 EUR |
0.3951 EUR |
| 2025-09-19 |
0.3933 EUR |
79,066.6704 ARK |
0.4001 EUR |
0.3842 EUR |
0.4020 EUR |
0.3886 EUR |
| 2025-09-18 |
0.3967 EUR |
77,648.8188 ARK |
0.3967 EUR |
0.3943 EUR |
0.4020 EUR |
0.4017 EUR |
| 2025-09-17 |
0.3877 EUR |
129,824.9577 ARK |
0.3884 EUR |
0.3800 EUR |
0.3950 EUR |
0.3923 EUR |
| 2025-09-16 |
0.3824 EUR |
286,682.9211 ARK |
0.3868 EUR |
0.3783 EUR |
0.3868 EUR |
0.3826 EUR |
| 2025-09-15 |
0.3987 EUR |
286,121.0567 ARK |
0.4182 EUR |
0.3840 EUR |
0.4242 EUR |
0.3905 EUR |
| 2025-09-14 |
0.4249 EUR |
3,134,171.4549 ARK |
0.4030 EUR |
0.4030 EUR |
0.4630 EUR |
0.4173 EUR |
| 2025-09-13 |
0.3953 EUR |
213,666.1924 ARK |
0.3954 EUR |
0.3917 EUR |
0.4010 EUR |
0.3955 EUR |
| 2025-09-12 |
0.3907 EUR |
77,718.6490 ARK |
0.3900 EUR |
0.3868 EUR |
0.3948 EUR |
0.3935 EUR |
| 2025-09-11 |
0.3859 EUR |
31,481.7144 ARK |
0.3860 EUR |
0.3814 EUR |
0.3891 EUR |
0.3814 EUR |
| 2025-09-10 |
0.3867 EUR |
42,537.6019 ARK |
0.3831 EUR |
0.3813 EUR |
0.3912 EUR |
0.3837 EUR |
| 2025-09-09 |
0.3851 EUR |
217,209.0037 ARK |
0.3822 EUR |
0.3774 EUR |
0.3894 EUR |
0.3814 EUR |
| 2025-09-08 |
0.3749 EUR |
76,515.4061 ARK |
0.3668 EUR |
0.3658 EUR |
0.3800 EUR |
0.3772 EUR |
| 2025-09-07 |
0.3672 EUR |
136,291.7347 ARK |
0.3645 EUR |
0.3641 EUR |
0.3693 EUR |
0.3646 EUR |
| 2025-09-06 |
0.3659 EUR |
37,304.3185 ARK |
0.3683 EUR |
0.3620 EUR |
0.3683 EUR |
0.3620 EUR |