Identifier on Bitvavo: ARKM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
0.5811 EUR |
339,495.1802 ARKM |
0.5713 EUR |
0.5673 EUR |
0.6004 EUR |
0.5892 EUR |
| 2025-05-09 |
0.5623 EUR |
437,062.1220 ARKM |
0.5305 EUR |
0.5305 EUR |
0.5829 EUR |
0.5614 EUR |
| 2025-05-08 |
0.4974 EUR |
199,783.4666 ARKM |
0.4531 EUR |
0.4531 EUR |
0.5314 EUR |
0.5235 EUR |
| 2025-05-07 |
0.4411 EUR |
32,816.1235 ARKM |
0.4432 EUR |
0.4343 EUR |
0.4520 EUR |
0.4381 EUR |
| 2025-05-06 |
0.4404 EUR |
18,308.9502 ARKM |
0.4532 EUR |
0.4366 EUR |
0.4556 EUR |
0.4425 EUR |
| 2025-05-05 |
0.4604 EUR |
39,429.4963 ARKM |
0.4625 EUR |
0.4500 EUR |
0.4687 EUR |
0.4500 EUR |
| 2025-05-04 |
0.4732 EUR |
48,644.4308 ARKM |
0.4722 EUR |
0.4620 EUR |
0.4760 EUR |
0.4668 EUR |
| 2025-05-03 |
0.4876 EUR |
87,123.7651 ARKM |
0.5160 EUR |
0.4709 EUR |
0.5160 EUR |
0.4790 EUR |
| 2025-05-02 |
0.5136 EUR |
60,702.4804 ARKM |
0.5300 EUR |
0.5044 EUR |
0.5384 EUR |
0.5111 EUR |
| 2025-05-01 |
0.5258 EUR |
77,715.4798 ARKM |
0.5294 EUR |
0.5074 EUR |
0.5339 EUR |
0.5253 EUR |
| 2025-04-30 |
0.5033 EUR |
73,317.3465 ARKM |
0.5130 EUR |
0.4863 EUR |
0.5233 EUR |
0.5145 EUR |
| 2025-04-29 |
0.5308 EUR |
82,184.9592 ARKM |
0.5314 EUR |
0.5200 EUR |
0.5474 EUR |
0.5257 EUR |
| 2025-04-28 |
0.5267 EUR |
187,581.7710 ARKM |
0.5186 EUR |
0.5000 EUR |
0.5403 EUR |
0.5358 EUR |
| 2025-04-27 |
0.5369 EUR |
243,857.1078 ARKM |
0.5494 EUR |
0.5184 EUR |
0.5575 EUR |
0.5256 EUR |
| 2025-04-26 |
0.5442 EUR |
159,027.0472 ARKM |
0.5271 EUR |
0.5271 EUR |
0.5690 EUR |
0.5412 EUR |
| 2025-04-25 |
0.5084 EUR |
183,789.4109 ARKM |
0.4967 EUR |
0.4893 EUR |
0.5203 EUR |
0.5176 EUR |
| 2025-04-24 |
0.4785 EUR |
70,034.4571 ARKM |
0.4778 EUR |
0.4599 EUR |
0.5025 EUR |
0.4897 EUR |
| 2025-04-23 |
0.4857 EUR |
232,542.6843 ARKM |
0.4835 EUR |
0.4750 EUR |
0.4993 EUR |
0.4869 EUR |
| 2025-04-22 |
0.4644 EUR |
870,123.3314 ARKM |
0.4421 EUR |
0.4270 EUR |
0.4808 EUR |
0.4757 EUR |
| 2025-04-21 |
0.4499 EUR |
419,074.8009 ARKM |
0.4593 EUR |
0.4377 EUR |
0.4712 EUR |
0.4379 EUR |
| 2025-04-20 |
0.4572 EUR |
157,248.8526 ARKM |
0.4511 EUR |
0.4320 EUR |
0.4726 EUR |
0.4682 EUR |
| 2025-04-19 |
0.4274 EUR |
18,604.0666 ARKM |
0.4198 EUR |
0.4187 EUR |
0.4400 EUR |
0.4398 EUR |
| 2025-04-18 |
0.4214 EUR |
12,611.9980 ARKM |
0.4116 EUR |
0.4103 EUR |
0.4322 EUR |
0.4197 EUR |
| 2025-04-17 |
0.4023 EUR |
17,522.1700 ARKM |
0.4011 EUR |
0.4010 EUR |
0.4166 EUR |
0.4166 EUR |
| 2025-04-16 |
0.4010 EUR |
30,502.0503 ARKM |
0.4047 EUR |
0.3900 EUR |
0.4064 EUR |
0.4057 EUR |
| 2025-04-15 |
0.4152 EUR |
8,786.2282 ARKM |
0.4153 EUR |
0.4029 EUR |
0.4191 EUR |
0.4029 EUR |
| 2025-04-14 |
0.4151 EUR |
88,494.9185 ARKM |
0.4195 EUR |
0.4098 EUR |
0.4274 EUR |
0.4145 EUR |
| 2025-04-13 |
0.4238 EUR |
66,941.3364 ARKM |
0.4320 EUR |
0.4070 EUR |
0.4381 EUR |
0.4070 EUR |
| 2025-04-12 |
0.4210 EUR |
25,213.7943 ARKM |
0.4136 EUR |
0.4104 EUR |
0.4372 EUR |
0.4353 EUR |
| 2025-04-11 |
0.4047 EUR |
83,859.1010 ARKM |
0.3989 EUR |
0.3972 EUR |
0.4172 EUR |
0.4145 EUR |
| 2025-04-10 |
0.4127 EUR |
150,037.3496 ARKM |
0.4227 EUR |
0.3924 EUR |
0.4237 EUR |
0.3968 EUR |
| 2025-04-09 |
0.3999 EUR |
155,107.1978 ARKM |
0.3781 EUR |
0.3620 EUR |
0.4277 EUR |
0.4275 EUR |
| 2025-04-08 |
0.4017 EUR |
23,532.6782 ARKM |
0.4045 EUR |
0.3787 EUR |
0.4126 EUR |
0.3787 EUR |
| 2025-04-07 |
0.3971 EUR |
81,942.0241 ARKM |
0.3945 EUR |
0.3566 EUR |
0.4126 EUR |
0.4040 EUR |
| 2025-04-06 |
0.4075 EUR |
48,506.9975 ARKM |
0.4414 EUR |
0.3920 EUR |
0.4414 EUR |
0.3931 EUR |
| 2025-04-05 |
0.4578 EUR |
164,636.6917 ARKM |
0.4600 EUR |
0.4385 EUR |
0.4600 EUR |
0.4386 EUR |
| 2025-04-04 |
0.4494 EUR |
93,367.6967 ARKM |
0.4481 EUR |
0.4352 EUR |
0.4601 EUR |
0.4564 EUR |
| 2025-04-03 |
0.4400 EUR |
44,463.2081 ARKM |
0.4385 EUR |
0.4200 EUR |
0.4522 EUR |
0.4472 EUR |
| 2025-04-02 |
0.4625 EUR |
194,104.2015 ARKM |
0.4681 EUR |
0.4500 EUR |
0.4796 EUR |
0.4513 EUR |
| 2025-04-01 |
0.4805 EUR |
77,626.6444 ARKM |
0.4664 EUR |
0.4649 EUR |
0.4916 EUR |
0.4725 EUR |
| 2025-03-31 |
0.4745 EUR |
137,816.9109 ARKM |
0.4888 EUR |
0.4641 EUR |
0.4900 EUR |
0.4684 EUR |
| 2025-03-30 |
0.5072 EUR |
161,426.7062 ARKM |
0.5044 EUR |
0.4956 EUR |
0.5210 EUR |
0.4964 EUR |
| 2025-03-29 |
0.5062 EUR |
10,705.8887 ARKM |
0.5349 EUR |
0.4832 EUR |
0.5349 EUR |
0.4883 EUR |
| 2025-03-28 |
0.5546 EUR |
29,872.0162 ARKM |
0.5846 EUR |
0.5274 EUR |
0.5897 EUR |
0.5309 EUR |
| 2025-03-27 |
0.5806 EUR |
27,317.4497 ARKM |
0.5777 EUR |
0.5603 EUR |
0.5883 EUR |
0.5761 EUR |
| 2025-03-26 |
0.5937 EUR |
40,845.2117 ARKM |
0.5973 EUR |
0.5768 EUR |
0.6093 EUR |
0.5793 EUR |
| 2025-03-25 |
0.5826 EUR |
161,847.0793 ARKM |
0.5887 EUR |
0.5718 EUR |
0.6011 EUR |
0.5913 EUR |
| 2025-03-24 |
0.5798 EUR |
58,092.7787 ARKM |
0.5714 EUR |
0.5613 EUR |
0.5966 EUR |
0.5905 EUR |
| 2025-03-23 |
0.5963 EUR |
244,659.2268 ARKM |
0.5738 EUR |
0.5559 EUR |
0.6431 EUR |
0.5662 EUR |
| 2025-03-22 |
0.5562 EUR |
232,443.7073 ARKM |
0.5425 EUR |
0.5274 EUR |
0.5844 EUR |
0.5731 EUR |