Identifier on Bitvavo: ARKM-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
2.0794 EUR |
25,595.6487 ARKM |
2.0800 EUR |
2.0717 EUR |
2.1700 EUR |
2.1262 EUR |
| 2024-11-24 |
2.0834 EUR |
153,929.5962 ARKM |
2.0710 EUR |
1.9272 EUR |
2.2427 EUR |
2.0452 EUR |
| 2024-11-23 |
2.0221 EUR |
81,318.4038 ARKM |
1.9632 EUR |
1.9520 EUR |
2.1304 EUR |
2.0654 EUR |
| 2024-11-22 |
1.9551 EUR |
121,143.9663 ARKM |
1.9995 EUR |
1.8945 EUR |
2.0131 EUR |
1.9181 EUR |
| 2024-11-21 |
1.9610 EUR |
146,684.1083 ARKM |
1.9571 EUR |
1.8661 EUR |
2.0567 EUR |
2.0155 EUR |
| 2024-11-20 |
2.0207 EUR |
286,324.3703 ARKM |
1.8809 EUR |
1.8683 EUR |
2.1346 EUR |
1.9629 EUR |
| 2024-11-19 |
1.9408 EUR |
50,457.1155 ARKM |
2.0337 EUR |
1.8600 EUR |
2.0337 EUR |
1.8875 EUR |
| 2024-11-18 |
1.9985 EUR |
62,114.3483 ARKM |
1.9575 EUR |
1.9434 EUR |
2.0827 EUR |
2.0131 EUR |
| 2024-11-17 |
2.0476 EUR |
176,250.8856 ARKM |
2.0390 EUR |
1.9100 EUR |
2.1405 EUR |
1.9498 EUR |
| 2024-11-16 |
1.9884 EUR |
80,334.4242 ARKM |
1.9428 EUR |
1.9099 EUR |
2.0627 EUR |
2.0276 EUR |
| 2024-11-15 |
1.9126 EUR |
137,527.6204 ARKM |
1.8543 EUR |
1.8270 EUR |
2.0170 EUR |
1.9621 EUR |
| 2024-11-14 |
1.9129 EUR |
191,094.6536 ARKM |
1.9558 EUR |
1.8294 EUR |
2.0573 EUR |
1.8803 EUR |
| 2024-11-13 |
1.9923 EUR |
176,012.4308 ARKM |
2.0507 EUR |
1.8770 EUR |
2.0930 EUR |
1.9512 EUR |
| 2024-11-12 |
2.1057 EUR |
690,102.2175 ARKM |
2.2090 EUR |
1.9000 EUR |
2.3775 EUR |
2.0732 EUR |
| 2024-11-11 |
2.1890 EUR |
520,823.9191 ARKM |
2.0469 EUR |
2.0335 EUR |
2.3300 EUR |
2.1688 EUR |
| 2024-11-10 |
2.0890 EUR |
108,544.7270 ARKM |
2.0653 EUR |
2.0490 EUR |
2.1872 EUR |
2.0894 EUR |
| 2024-11-09 |
2.0592 EUR |
87,535.3478 ARKM |
2.0578 EUR |
1.9850 EUR |
2.1458 EUR |
2.0440 EUR |
| 2024-11-08 |
2.0712 EUR |
119,074.0142 ARKM |
2.1475 EUR |
1.9793 EUR |
2.1679 EUR |
2.0576 EUR |
| 2024-11-07 |
2.0074 EUR |
169,571.6118 ARKM |
1.9850 EUR |
1.8912 EUR |
2.1893 EUR |
2.1719 EUR |
| 2024-11-06 |
1.8417 EUR |
381,815.3153 ARKM |
1.6008 EUR |
1.5879 EUR |
2.0387 EUR |
2.0070 EUR |
| 2024-11-05 |
1.5498 EUR |
64,512.2646 ARKM |
1.4936 EUR |
1.4729 EUR |
1.5913 EUR |
1.5561 EUR |
| 2024-11-04 |
1.5072 EUR |
131,067.9048 ARKM |
1.5192 EUR |
1.4507 EUR |
1.5895 EUR |
1.4507 EUR |
| 2024-11-03 |
1.4790 EUR |
133,796.8236 ARKM |
1.4881 EUR |
1.3390 EUR |
1.5451 EUR |
1.5357 EUR |
| 2024-11-02 |
1.4986 EUR |
76,296.4926 ARKM |
1.5597 EUR |
1.3881 EUR |
1.5597 EUR |
1.4425 EUR |
| 2024-11-01 |
1.5295 EUR |
79,939.8809 ARKM |
1.5111 EUR |
1.4529 EUR |
1.5766 EUR |
1.5271 EUR |
| 2024-10-31 |
1.4714 EUR |
17,219.5703 ARKM |
1.5068 EUR |
1.4467 EUR |
1.5068 EUR |
1.4558 EUR |
| 2024-10-30 |
1.5363 EUR |
33,662.6211 ARKM |
1.5667 EUR |
1.4970 EUR |
1.5941 EUR |
1.5077 EUR |
| 2024-10-29 |
1.5388 EUR |
92,723.0654 ARKM |
1.4401 EUR |
1.4400 EUR |
1.5900 EUR |
1.5568 EUR |
| 2024-10-28 |
1.3983 EUR |
50,150.8739 ARKM |
1.4388 EUR |
1.3145 EUR |
1.4388 EUR |
1.4253 EUR |
| 2024-10-27 |
1.4306 EUR |
12,004.4051 ARKM |
1.4055 EUR |
1.3890 EUR |
1.4600 EUR |
1.4521 EUR |
| 2024-10-26 |
1.3832 EUR |
14,283.2352 ARKM |
1.3585 EUR |
1.3585 EUR |
1.4461 EUR |
1.4176 EUR |
| 2024-10-25 |
1.4512 EUR |
76,893.4139 ARKM |
1.5685 EUR |
1.3437 EUR |
1.5687 EUR |
1.3712 EUR |
| 2024-10-24 |
1.5807 EUR |
50,359.8346 ARKM |
1.5558 EUR |
1.5418 EUR |
1.6197 EUR |
1.5850 EUR |
| 2024-10-23 |
1.5719 EUR |
42,225.1953 ARKM |
1.6020 EUR |
1.5028 EUR |
1.6116 EUR |
1.5506 EUR |
| 2024-10-22 |
1.5793 EUR |
30,646.6900 ARKM |
1.5940 EUR |
1.5426 EUR |
1.6126 EUR |
1.5870 EUR |
| 2024-10-21 |
1.6163 EUR |
36,450.9010 ARKM |
1.6766 EUR |
1.5552 EUR |
1.6777 EUR |
1.6118 EUR |
| 2024-10-20 |
1.6310 EUR |
75,416.8604 ARKM |
1.6617 EUR |
1.5862 EUR |
1.6756 EUR |
1.6623 EUR |
| 2024-10-19 |
1.6507 EUR |
36,518.8918 ARKM |
1.6347 EUR |
1.5987 EUR |
1.7071 EUR |
1.6296 EUR |
| 2024-10-18 |
1.6505 EUR |
66,771.4314 ARKM |
1.5983 EUR |
1.5877 EUR |
1.7092 EUR |
1.6352 EUR |
| 2024-10-17 |
1.6434 EUR |
72,089.4901 ARKM |
1.6899 EUR |
1.5730 EUR |
1.6905 EUR |
1.5784 EUR |
| 2024-10-16 |
1.7744 EUR |
253,957.5005 ARKM |
1.6768 EUR |
1.6340 EUR |
1.8750 EUR |
1.7038 EUR |
| 2024-10-15 |
1.6558 EUR |
188,402.5177 ARKM |
1.6016 EUR |
1.5800 EUR |
1.7162 EUR |
1.6559 EUR |
| 2024-10-14 |
1.6326 EUR |
162,593.4285 ARKM |
1.6340 EUR |
1.6067 EUR |
1.7021 EUR |
1.6192 EUR |
| 2024-10-13 |
1.5925 EUR |
169,660.0482 ARKM |
1.6611 EUR |
1.5461 EUR |
1.6611 EUR |
1.6159 EUR |
| 2024-10-12 |
1.5304 EUR |
307,560.3217 ARKM |
1.4207 EUR |
1.3872 EUR |
1.6739 EUR |
1.6473 EUR |
| 2024-10-11 |
1.3919 EUR |
427,656.5351 ARKM |
1.2185 EUR |
1.2104 EUR |
1.4605 EUR |
1.3897 EUR |
| 2024-10-10 |
1.1997 EUR |
32,954.9701 ARKM |
1.2114 EUR |
1.1627 EUR |
1.2294 EUR |
1.2066 EUR |
| 2024-10-09 |
1.2421 EUR |
18,292.9807 ARKM |
1.2597 EUR |
1.2000 EUR |
1.2781 EUR |
1.2000 EUR |
| 2024-10-08 |
1.3298 EUR |
22,797.1869 ARKM |
1.3269 EUR |
1.2493 EUR |
1.3375 EUR |
1.2493 EUR |
| 2024-10-07 |
1.3908 EUR |
111,544.7873 ARKM |
1.3669 EUR |
1.3457 EUR |
1.4330 EUR |
1.3516 EUR |