Identifier on Bitvavo: ARKM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.4453 EUR |
106,137.0779 ARKM |
0.4261 EUR |
0.4261 EUR |
0.4510 EUR |
0.4472 EUR |
| 2025-09-30 |
0.4261 EUR |
101,746.2927 ARKM |
0.4389 EUR |
0.4151 EUR |
0.4389 EUR |
0.4207 EUR |
| 2025-09-29 |
0.4448 EUR |
129,146.2469 ARKM |
0.4561 EUR |
0.4356 EUR |
0.4561 EUR |
0.4361 EUR |
| 2025-09-28 |
0.4417 EUR |
38,165.0582 ARKM |
0.4395 EUR |
0.4338 EUR |
0.4503 EUR |
0.4483 EUR |
| 2025-09-27 |
0.4498 EUR |
145,749.0789 ARKM |
0.4466 EUR |
0.4455 EUR |
0.4523 EUR |
0.4456 EUR |
| 2025-09-26 |
0.4419 EUR |
68,710.0373 ARKM |
0.4432 EUR |
0.4314 EUR |
0.4482 EUR |
0.4482 EUR |
| 2025-09-25 |
0.4559 EUR |
85,120.4102 ARKM |
0.4643 EUR |
0.4370 EUR |
0.4648 EUR |
0.4370 EUR |
| 2025-09-24 |
0.4683 EUR |
148,546.4021 ARKM |
0.4581 EUR |
0.4460 EUR |
0.4754 EUR |
0.4715 EUR |
| 2025-09-23 |
0.4634 EUR |
112,194.1492 ARKM |
0.4554 EUR |
0.4536 EUR |
0.4683 EUR |
0.4564 EUR |
| 2025-09-22 |
0.4696 EUR |
265,718.2685 ARKM |
0.5113 EUR |
0.4395 EUR |
0.5113 EUR |
0.4639 EUR |
| 2025-09-21 |
0.5218 EUR |
224,721.6032 ARKM |
0.5253 EUR |
0.5127 EUR |
0.5342 EUR |
0.5188 EUR |
| 2025-09-20 |
0.5215 EUR |
134,540.1371 ARKM |
0.5203 EUR |
0.5135 EUR |
0.5334 EUR |
0.5287 EUR |
| 2025-09-19 |
0.5434 EUR |
60,320.5684 ARKM |
0.5490 EUR |
0.5204 EUR |
0.5490 EUR |
0.5215 EUR |
| 2025-09-18 |
0.5487 EUR |
365,175.7505 ARKM |
0.5480 EUR |
0.5436 EUR |
0.5645 EUR |
0.5543 EUR |
| 2025-09-17 |
0.5314 EUR |
228,690.8000 ARKM |
0.5274 EUR |
0.5130 EUR |
0.5556 EUR |
0.5516 EUR |
| 2025-09-16 |
0.5110 EUR |
8,874.9335 ARKM |
0.5100 EUR |
0.5058 EUR |
0.5275 EUR |
0.5197 EUR |
| 2025-09-15 |
0.5239 EUR |
281,609.5704 ARKM |
0.5404 EUR |
0.4980 EUR |
0.5590 EUR |
0.5124 EUR |
| 2025-09-14 |
0.5378 EUR |
394,245.1473 ARKM |
0.5639 EUR |
0.5232 EUR |
0.5674 EUR |
0.5456 EUR |
| 2025-09-13 |
0.5636 EUR |
366,150.8245 ARKM |
0.5596 EUR |
0.5489 EUR |
0.5760 EUR |
0.5494 EUR |
| 2025-09-12 |
0.5605 EUR |
601,717.4152 ARKM |
0.5578 EUR |
0.5442 EUR |
0.5882 EUR |
0.5594 EUR |
| 2025-09-11 |
0.5456 EUR |
760,822.6959 ARKM |
0.5322 EUR |
0.5216 EUR |
0.5923 EUR |
0.5486 EUR |
| 2025-09-10 |
0.5321 EUR |
842,243.8032 ARKM |
0.5635 EUR |
0.5068 EUR |
0.5668 EUR |
0.5276 EUR |
| 2025-09-09 |
0.5477 EUR |
3,818,857.7731 ARKM |
0.4919 EUR |
0.4919 EUR |
0.6040 EUR |
0.5396 EUR |
| 2025-09-08 |
0.4872 EUR |
2,238,096.8165 ARKM |
0.4220 EUR |
0.4212 EUR |
0.5237 EUR |
0.5013 EUR |
| 2025-09-07 |
0.4194 EUR |
220,838.0708 ARKM |
0.4088 EUR |
0.4085 EUR |
0.4326 EUR |
0.4199 EUR |
| 2025-09-06 |
0.4055 EUR |
5,844.6606 ARKM |
0.4030 EUR |
0.4002 EUR |
0.4053 EUR |
0.4045 EUR |
| 2025-09-05 |
0.4048 EUR |
91,323.6872 ARKM |
0.3996 EUR |
0.3980 EUR |
0.4157 EUR |
0.4066 EUR |
| 2025-09-04 |
0.4000 EUR |
45,625.9373 ARKM |
0.4146 EUR |
0.3946 EUR |
0.4146 EUR |
0.3955 EUR |
| 2025-09-03 |
0.4113 EUR |
31,469.0525 ARKM |
0.4136 EUR |
0.4060 EUR |
0.4164 EUR |
0.4143 EUR |
| 2025-09-02 |
0.3921 EUR |
16,241.5303 ARKM |
0.3985 EUR |
0.3985 EUR |
0.4121 EUR |
0.4062 EUR |
| 2025-09-01 |
0.3976 EUR |
121,776.1245 ARKM |
0.4004 EUR |
0.3841 EUR |
0.4183 EUR |
0.3841 EUR |
| 2025-08-31 |
0.4213 EUR |
14,380.6860 ARKM |
0.4272 EUR |
0.4201 EUR |
0.4272 EUR |
0.4202 EUR |
| 2025-08-30 |
0.4146 EUR |
6,618.7315 ARKM |
0.4129 EUR |
0.4129 EUR |
0.4239 EUR |
0.4207 EUR |
| 2025-08-29 |
0.4160 EUR |
47,252.6907 ARKM |
0.4392 EUR |
0.4055 EUR |
0.4392 EUR |
0.4151 EUR |
| 2025-08-28 |
0.4412 EUR |
112,671.5048 ARKM |
0.4354 EUR |
0.4298 EUR |
0.4517 EUR |
0.4302 EUR |
| 2025-08-27 |
0.4340 EUR |
82,618.0964 ARKM |
0.4346 EUR |
0.4302 EUR |
0.4429 EUR |
0.4429 EUR |
| 2025-08-26 |
0.4178 EUR |
23,777.9514 ARKM |
0.4116 EUR |
0.4116 EUR |
0.4308 EUR |
0.4268 EUR |
| 2025-08-25 |
0.4508 EUR |
119,071.0051 ARKM |
0.4559 EUR |
0.4284 EUR |
0.4642 EUR |
0.4285 EUR |
| 2025-08-24 |
0.4656 EUR |
82,237.6830 ARKM |
0.4620 EUR |
0.4500 EUR |
0.4846 EUR |
0.4692 EUR |
| 2025-08-23 |
0.4705 EUR |
54,333.1813 ARKM |
0.4761 EUR |
0.4570 EUR |
0.4761 EUR |
0.4667 EUR |
| 2025-08-22 |
0.4372 EUR |
82,973.5148 ARKM |
0.4388 EUR |
0.4147 EUR |
0.4723 EUR |
0.4715 EUR |
| 2025-08-21 |
0.4409 EUR |
18,130.5175 ARKM |
0.4506 EUR |
0.4385 EUR |
0.4506 EUR |
0.4386 EUR |
| 2025-08-20 |
0.4431 EUR |
41,783.9497 ARKM |
0.4305 EUR |
0.4305 EUR |
0.4489 EUR |
0.4450 EUR |
| 2025-08-19 |
0.4385 EUR |
80,233.7678 ARKM |
0.4505 EUR |
0.4314 EUR |
0.4539 EUR |
0.4328 EUR |
| 2025-08-18 |
0.4564 EUR |
285,944.4916 ARKM |
0.4672 EUR |
0.4482 EUR |
0.4672 EUR |
0.4578 EUR |
| 2025-08-17 |
0.4851 EUR |
74,824.2561 ARKM |
0.4838 EUR |
0.4752 EUR |
0.4960 EUR |
0.4752 EUR |
| 2025-08-16 |
0.4710 EUR |
65,029.7461 ARKM |
0.4696 EUR |
0.4663 EUR |
0.4812 EUR |
0.4746 EUR |
| 2025-08-15 |
0.4882 EUR |
189,617.0505 ARKM |
0.4777 EUR |
0.4535 EUR |
0.5060 EUR |
0.4560 EUR |
| 2025-08-14 |
0.5017 EUR |
618,781.3567 ARKM |
0.5256 EUR |
0.4646 EUR |
0.5531 EUR |
0.4646 EUR |
| 2025-08-13 |
0.4848 EUR |
167,205.6889 ARKM |
0.4728 EUR |
0.4616 EUR |
0.5062 EUR |
0.5020 EUR |