Identifier on Bitvavo: ARKM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.5562 EUR |
232,443.7073 ARKM |
0.5425 EUR |
0.5274 EUR |
0.5844 EUR |
0.5731 EUR |
| 2025-03-21 |
0.5311 EUR |
155,892.3331 ARKM |
0.5323 EUR |
0.5103 EUR |
0.5428 EUR |
0.5334 EUR |
| 2025-03-20 |
0.5261 EUR |
222,164.6987 ARKM |
0.5185 EUR |
0.5049 EUR |
0.5521 EUR |
0.5166 EUR |
| 2025-03-19 |
0.4995 EUR |
116,360.5352 ARKM |
0.4999 EUR |
0.4885 EUR |
0.5117 EUR |
0.5076 EUR |
| 2025-03-18 |
0.4775 EUR |
593,631.8290 ARKM |
0.4971 EUR |
0.4703 EUR |
0.5000 EUR |
0.4755 EUR |
| 2025-03-17 |
0.5041 EUR |
444,603.1094 ARKM |
0.4751 EUR |
0.4751 EUR |
0.5254 EUR |
0.5002 EUR |
| 2025-03-16 |
0.4777 EUR |
53,039.7032 ARKM |
0.4881 EUR |
0.4600 EUR |
0.4925 EUR |
0.4794 EUR |
| 2025-03-15 |
0.4794 EUR |
63,503.9645 ARKM |
0.4747 EUR |
0.4746 EUR |
0.4942 EUR |
0.4942 EUR |
| 2025-03-14 |
0.4773 EUR |
287,288.3747 ARKM |
0.4744 EUR |
0.4641 EUR |
0.4953 EUR |
0.4852 EUR |
| 2025-03-13 |
0.4766 EUR |
124,982.5284 ARKM |
0.4893 EUR |
0.4560 EUR |
0.4919 EUR |
0.4705 EUR |
| 2025-03-12 |
0.4811 EUR |
302,921.7670 ARKM |
0.4693 EUR |
0.4577 EUR |
0.5047 EUR |
0.4798 EUR |
| 2025-03-11 |
0.5707 EUR |
5,867,903.1229 ARKM |
0.4185 EUR |
0.3868 EUR |
0.6667 EUR |
0.4848 EUR |
| 2025-03-10 |
0.4550 EUR |
139,670.3542 ARKM |
0.4615 EUR |
0.4137 EUR |
0.4897 EUR |
0.4305 EUR |
| 2025-03-09 |
0.4766 EUR |
82,885.9964 ARKM |
0.4464 EUR |
0.4347 EUR |
0.5176 EUR |
0.4471 EUR |
| 2025-03-08 |
0.5275 EUR |
94,997.4433 ARKM |
0.5313 EUR |
0.5144 EUR |
0.5403 EUR |
0.5221 EUR |
| 2025-03-07 |
0.5338 EUR |
50,765.0348 ARKM |
0.5240 EUR |
0.5025 EUR |
0.5504 EUR |
0.5295 EUR |
| 2025-03-06 |
0.5483 EUR |
52,176.8444 ARKM |
0.5635 EUR |
0.5217 EUR |
0.5703 EUR |
0.5450 EUR |
| 2025-03-05 |
0.5149 EUR |
67,689.2330 ARKM |
0.5045 EUR |
0.4951 EUR |
0.5314 EUR |
0.5090 EUR |
| 2025-03-04 |
0.5056 EUR |
95,733.9889 ARKM |
0.5300 EUR |
0.4612 EUR |
0.5300 EUR |
0.4885 EUR |
| 2025-03-03 |
0.6408 EUR |
101,482.7455 ARKM |
0.6373 EUR |
0.6110 EUR |
0.6468 EUR |
0.6307 EUR |
| 2025-03-02 |
0.6428 EUR |
127,220.0408 ARKM |
0.6650 EUR |
0.5991 EUR |
0.6735 EUR |
0.6158 EUR |
| 2025-03-01 |
0.6072 EUR |
61,857.7888 ARKM |
0.6040 EUR |
0.5972 EUR |
0.6244 EUR |
0.6037 EUR |
| 2025-02-28 |
0.5901 EUR |
91,645.5890 ARKM |
0.6148 EUR |
0.5586 EUR |
0.6270 EUR |
0.6231 EUR |
| 2025-02-27 |
0.5974 EUR |
5,072.2841 ARKM |
0.6157 EUR |
0.5986 EUR |
0.6229 EUR |
0.6173 EUR |
| 2025-02-26 |
0.5856 EUR |
66,338.0396 ARKM |
0.5882 EUR |
0.5638 EUR |
0.6076 EUR |
0.5785 EUR |
| 2025-02-25 |
0.5499 EUR |
309,458.7939 ARKM |
0.5543 EUR |
0.5155 EUR |
0.5933 EUR |
0.5814 EUR |
| 2025-02-24 |
0.6767 EUR |
552,607.0692 ARKM |
0.7000 EUR |
0.6125 EUR |
0.7235 EUR |
0.6125 EUR |
| 2025-02-23 |
0.6757 EUR |
335,588.2047 ARKM |
0.6678 EUR |
0.6527 EUR |
0.6903 EUR |
0.6632 EUR |
| 2025-02-22 |
0.6568 EUR |
394,106.9599 ARKM |
0.6097 EUR |
0.6000 EUR |
0.6944 EUR |
0.6852 EUR |
| 2025-02-21 |
0.6780 EUR |
1,414,866.7176 ARKM |
0.6338 EUR |
0.5859 EUR |
0.8246 EUR |
0.6701 EUR |
| 2025-02-20 |
0.6191 EUR |
127,891.5120 ARKM |
0.6232 EUR |
0.6044 EUR |
0.6324 EUR |
0.6255 EUR |
| 2025-02-19 |
0.6226 EUR |
97,093.2791 ARKM |
0.6121 EUR |
0.6052 EUR |
0.6386 EUR |
0.6158 EUR |
| 2025-02-18 |
0.6174 EUR |
110,341.6039 ARKM |
0.6452 EUR |
0.5885 EUR |
0.6461 EUR |
0.6122 EUR |
| 2025-02-17 |
0.6604 EUR |
204,137.7068 ARKM |
0.6765 EUR |
0.6278 EUR |
0.6978 EUR |
0.6562 EUR |
| 2025-02-16 |
0.6738 EUR |
54,122.5904 ARKM |
0.6543 EUR |
0.6458 EUR |
0.7018 EUR |
0.6620 EUR |
| 2025-02-15 |
0.6745 EUR |
89,496.1540 ARKM |
0.6808 EUR |
0.6445 EUR |
0.7153 EUR |
0.6554 EUR |
| 2025-02-14 |
0.6610 EUR |
76,267.5132 ARKM |
0.6495 EUR |
0.6435 EUR |
0.6953 EUR |
0.6918 EUR |
| 2025-02-13 |
0.6533 EUR |
91,051.9389 ARKM |
0.6758 EUR |
0.6378 EUR |
0.6918 EUR |
0.6542 EUR |
| 2025-02-12 |
0.6686 EUR |
275,159.9202 ARKM |
0.6734 EUR |
0.6385 EUR |
0.6981 EUR |
0.6981 EUR |
| 2025-02-11 |
0.6814 EUR |
410,543.5031 ARKM |
0.6458 EUR |
0.6446 EUR |
0.7128 EUR |
0.6803 EUR |
| 2025-02-10 |
0.6392 EUR |
224,641.5943 ARKM |
0.6300 EUR |
0.6008 EUR |
0.6644 EUR |
0.6513 EUR |
| 2025-02-09 |
0.6527 EUR |
146,292.5340 ARKM |
0.6681 EUR |
0.5949 EUR |
0.6924 EUR |
0.5961 EUR |
| 2025-02-08 |
0.6774 EUR |
127,262.8681 ARKM |
0.7083 EUR |
0.6593 EUR |
0.7269 EUR |
0.6703 EUR |
| 2025-02-07 |
0.7282 EUR |
68,303.7482 ARKM |
0.6840 EUR |
0.6840 EUR |
0.7631 EUR |
0.7182 EUR |
| 2025-02-06 |
0.7201 EUR |
82,433.1538 ARKM |
0.7376 EUR |
0.6700 EUR |
0.7429 EUR |
0.6700 EUR |
| 2025-02-05 |
0.7540 EUR |
184,485.7329 ARKM |
0.7597 EUR |
0.7280 EUR |
0.7807 EUR |
0.7280 EUR |
| 2025-02-04 |
0.7818 EUR |
169,073.7684 ARKM |
0.8319 EUR |
0.7265 EUR |
0.8325 EUR |
0.7994 EUR |
| 2025-02-03 |
0.7314 EUR |
715,404.6968 ARKM |
0.8499 EUR |
0.6100 EUR |
0.8499 EUR |
0.8083 EUR |
| 2025-02-02 |
0.8877 EUR |
225,780.3020 ARKM |
1.0104 EUR |
0.8100 EUR |
1.0305 EUR |
0.8251 EUR |
| 2025-02-01 |
1.0867 EUR |
18,340.8082 ARKM |
1.1506 EUR |
1.0359 EUR |
1.1519 EUR |
1.0392 EUR |