Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ARKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00001380 | -0.00000038 | -2.68% | 0.00001360 | 0.00001535 | 0.00001360 | 9,808.00 |
| May 10 2024 | 0.00001418 | 0.00000100 | 7.59% | 0.00001317 | 0.00001679 | 0.00001317 | 3,060.00 |
| May 09 2024 | 0.00001317 | 0.00000019 | 1.46% | 0.00001298 | 0.00001679 | 0.00001289 | 1,768.00 |
| May 08 2024 | 0.00001298 | -0.00000400 | -23.82% | 0.00001679 | 0.00001679 | 0.00001283 | 278.00 |
| May 07 2024 | 0.00001679 | 0.00000400 | 31.25% | 0.00001280 | 0.00001679 | 0.00001280 | 0.00 |
| May 06 2024 | 0.00001280 | -0.00000005 | -0.39% | 0.00001285 | 0.00001288 | 0.00001280 | 1,604.00 |
| May 05 2024 | 0.00001285 | -0.00000034 | -2.58% | 0.00001319 | 0.00001679 | 0.00001262 | 307.00 |
| May 04 2024 | 0.00001319 | 0.00000053 | 4.19% | 0.00001266 | 0.00001679 | 0.00001266 | 1,380.00 |
| May 03 2024 | 0.00001266 | 0.00000005 | 0.40% | 0.00001261 | 0.00001679 | 0.00001261 | 486.00 |
| May 02 2024 | 0.00001261 | 0.00000019 | 1.53% | 0.00001242 | 0.00001679 | 0.00001242 | 270.00 |
| May 01 2024 | 0.00001242 | 0.00000034 | 2.81% | 0.00001208 | 0.00001242 | 0.00001190 | 3,864.00 |
| Apr 30 2024 | 0.00001208 | -0.00000018 | -1.47% | 0.00001226 | 0.00001679 | 0.00001194 | 966.00 |
| Apr 29 2024 | 0.00001226 | -0.00000024 | -1.92% | 0.00001246 | 0.00001679 | 0.00001226 | 384.00 |
| Apr 28 2024 | 0.00001250 | -0.00000041 | -3.18% | 0.00001291 | 0.00001679 | 0.00001250 | 732.00 |
| Apr 27 2024 | 0.00001291 | -0.00000007 | -0.54% | 0.00001298 | 0.00001679 | 0.00001258 | 1,123.00 |
| Apr 26 2024 | 0.00001298 | 0.00000038 | 3.02% | 0.00001260 | 0.00001679 | 0.00001247 | 1,342.00 |
| Apr 25 2024 | 0.00001260 | 0.00000031 | 2.52% | 0.00001229 | 0.00001679 | 0.00001209 | 37,181.00 |
| Apr 24 2024 | 0.00001229 | -0.00000089 | -6.75% | 0.00001318 | 0.00001679 | 0.00001229 | 1,573.00 |
| Apr 23 2024 | 0.00001318 | 0.00000042 | 3.29% | 0.00001276 | 0.00001335 | 0.00001262 | 996.00 |
| Apr 22 2024 | 0.00001276 | 0.00000067 | 5.54% | 0.00001223 | 0.00001307 | 0.00001223 | 3,611.00 |
| Apr 21 2024 | 0.00001209 | -0.00000037 | -2.97% | 0.00001246 | 0.00001679 | 0.00001209 | 654.00 |
| Apr 20 2024 | 0.00001246 | 0.00000100 | 8.73% | 0.00001146 | 0.00001679 | 0.00001146 | 300.00 |
| Apr 19 2024 | 0.00001146 | 0.00000005 | 0.44% | 0.00001141 | 0.00001679 | 0.00001119 | 276.00 |
| Apr 18 2024 | 0.00001141 | -0.00000004 | -0.35% | 0.00001145 | 0.00001145 | 0.00001112 | 425.00 |
| Apr 17 2024 | 0.00001145 | 0.00000028 | 2.51% | 0.00001117 | 0.00001679 | 0.00001112 | 1,221.00 |
| Apr 16 2024 | 0.00001117 | -0.00000006 | -0.53% | 0.00001118 | 0.00001163 | 0.00001115 | 9,290.00 |
| Apr 15 2024 | 0.00001123 | -0.00000019 | -1.66% | 0.00001131 | 0.00001133 | 0.00001123 | 5,121.00 |
| Apr 14 2024 | 0.00001142 | 0.00000098 | 9.39% | 0.00001044 | 0.00001679 | 0.00001044 | 1,711.00 |
| Apr 13 2024 | 0.00001044 | -0.00000200 | -16.49% | 0.00001213 | 0.00001679 | 0.00001034 | 6,720.00 |
| Apr 12 2024 | 0.00001213 | -0.00000100 | -7.42% | 0.00001347 | 0.00001347 | 0.00001209 | 17,193.00 |
| Apr 11 2024 | 0.00001347 | 0.00000003 | 0.22% | 0.00001344 | 0.00001347 | 0.00001340 | 1,593.00 |
| Apr 10 2024 | 0.00001344 | -0.00000069 | -4.88% | 0.00001413 | 0.00001413 | 0.00001344 | 762.00 |
| Apr 09 2024 | 0.00001413 | 0.00000031 | 2.24% | 0.00001382 | 0.00001679 | 0.00001382 | 343.00 |
| Apr 08 2024 | 0.00001382 | -0.00000001 | -0.07% | 0.00001382 | 0.00001382 | 0.00001382 | 8,412.00 |
| Apr 07 2024 | 0.00001383 | -0.00000023 | -1.64% | 0.00001406 | 0.00001406 | 0.00001383 | 1,128.00 |
| Apr 06 2024 | 0.00001406 | -0.00000004 | -0.28% | 0.00001410 | 0.00001412 | 0.00001406 | 922.00 |
| Apr 05 2024 | 0.00001410 | 0.00000012 | 0.86% | 0.00001398 | 0.00001679 | 0.00001377 | 1,981.00 |
| Apr 04 2024 | 0.00001398 | 0.00000015 | 1.08% | 0.00001383 | 0.00001679 | 0.00001383 | 636.00 |
| Apr 03 2024 | 0.00001383 | -0.00000045 | -3.15% | 0.00001428 | 0.00001428 | 0.00001383 | 553.00 |
| Apr 02 2024 | 0.00001428 | -0.00000010 | -0.70% | 0.00001438 | 0.00001679 | 0.00001397 | 4,443.00 |
| Apr 01 2024 | 0.00001438 | -0.00000092 | -6.01% | 0.00001530 | 0.00001530 | 0.00001390 | 173,091.00 |
| Mar 31 2024 | 0.00001530 | 0.00000011 | 0.72% | 0.00001519 | 0.00001530 | 0.00001519 | 417.00 |
| Mar 30 2024 | 0.00001519 | 0.00000011 | 0.73% | 0.00001508 | 0.00001679 | 0.00001508 | 745.00 |
| Mar 29 2024 | 0.00001508 | -0.00000017 | -1.11% | 0.00001525 | 0.00001679 | 0.00001505 | 871.00 |
| Mar 28 2024 | 0.00001525 | -0.00000041 | -2.62% | 0.00001566 | 0.00001679 | 0.00001523 | 319.00 |
| Mar 27 2024 | 0.00001566 | -0.00000031 | -1.94% | 0.00001597 | 0.00001691 | 0.00001566 | 4,336.00 |
| Mar 26 2024 | 0.00001597 | 0.00000048 | 3.10% | 0.00001549 | 0.00001679 | 0.00001549 | 2,886.00 |
| Mar 25 2024 | 0.00001549 | 0.00000007 | 0.45% | 0.00001587 | 0.00001611 | 0.00001549 | 10,664.00 |
| Mar 24 2024 | 0.00001542 | -0.00000010 | -0.64% | 0.00001537 | 0.00001543 | 0.00001537 | 877.00 |
| Mar 23 2024 | 0.00001552 | 0.00000000 | 0.00% | 0.00001552 | 0.00001679 | 0.00001537 | 63.00 |
| Mar 22 2024 | 0.00001552 | -0.00000033 | -2.08% | 0.00001585 | 0.00001679 | 0.00001545 | 7,820.00 |
| Mar 21 2024 | 0.00001585 | 0.00000200 | 14.19% | 0.00001679 | 0.00001679 | 0.00001416 | 8,260.00 |
| Mar 20 2024 | 0.00001409 | 0.00000000 | 0.00% | 0.00001409 | 0.00001409 | 0.00001409 | 0.00 |
| Mar 19 2024 | 0.00001409 | -0.00000005 | -0.35% | 0.00001414 | 0.00001535 | 0.00001379 | 10,008.00 |
| Mar 18 2024 | 0.00001414 | -0.00000077 | -5.16% | 0.00001491 | 0.00001491 | 0.00001414 | 11,876.00 |
| Mar 17 2024 | 0.00001491 | -0.00000018 | -1.19% | 0.00001509 | 0.00001509 | 0.00001445 | 13,161.00 |
| Mar 16 2024 | 0.00001509 | -0.00000093 | -5.81% | 0.00001602 | 0.00001630 | 0.00001509 | 5,244.00 |
| Mar 15 2024 | 0.00001602 | -0.00000100 | -5.80% | 0.00001715 | 0.00001715 | 0.00001587 | 13,989.00 |
| Mar 14 2024 | 0.00001724 | 0.00000024 | 1.41% | 0.00001700 | 0.00001760 | 0.00001603 | 16,613.00 |
| Mar 13 2024 | 0.00001700 | 0.00000045 | 2.72% | 0.00001670 | 0.00001708 | 0.00001619 | 9,228.00 |
| Mar 12 2024 | 0.00001655 | 0.00000043 | 2.67% | 0.00001612 | 0.00001655 | 0.00001525 | 3,120.00 |
| Mar 11 2024 | 0.00001612 | 0.00000024 | 1.51% | 0.00001607 | 0.00001622 | 0.00001562 | 7,059.00 |
| Mar 10 2024 | 0.00001588 | -0.00000053 | -3.23% | 0.00001644 | 0.00001644 | 0.00001548 | 2,692.00 |
| Mar 09 2024 | 0.00001641 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 0.00001641 | 0.00000081 | 5.19% | 0.00001560 | 0.00001759 | 0.00001545 | 38,596.00 |
| Mar 07 2024 | 0.00001560 | 0.00000085 | 5.76% | 0.00001475 | 0.00001560 | 0.00001475 | 12,809.00 |
| Mar 06 2024 | 0.00001475 | -0.00000008 | -0.54% | 0.00001484 | 0.00001488 | 0.00001435 | 865.00 |
| Mar 05 2024 | 0.00001483 | -0.00000042 | -2.75% | 0.00001525 | 0.00001560 | 0.00001451 | 32,605.00 |
| Mar 04 2024 | 0.00001525 | -0.00000017 | -1.10% | 0.00001588 | 0.00001620 | 0.00001512 | 7,369.00 |
| Mar 03 2024 | 0.00001542 | -0.00000067 | -4.16% | 0.00001625 | 0.00001625 | 0.00001476 | 26,490.00 |
| Mar 02 2024 | 0.00001609 | 0.00000047 | 3.01% | 0.00001562 | 0.00001609 | 0.00001538 | 29,518.00 |
| Mar 01 2024 | 0.00001562 | 0.00000100 | 6.93% | 0.00001443 | 0.00001579 | 0.00001443 | 13,278.00 |
| Feb 29 2024 | 0.00001443 | 0.00000051 | 3.66% | 0.00001362 | 0.00001443 | 0.00001361 | 1,431.00 |
| Feb 28 2024 | 0.00001392 | -0.00000100 | -6.64% | 0.00001506 | 0.00001506 | 0.00001357 | 44,913.00 |
| Feb 27 2024 | 0.00001506 | -0.00000074 | -4.68% | 0.00001580 | 0.00001580 | 0.00001465 | 48,731.00 |
| Feb 26 2024 | 0.00001580 | -0.00000047 | -2.89% | 0.00001627 | 0.00001627 | 0.00001580 | 813.00 |
| Feb 25 2024 | 0.00001627 | -0.00000051 | -3.04% | 0.00001678 | 0.00001678 | 0.00001627 | 739.00 |
| Feb 24 2024 | 0.00001678 | 0.00000034 | 2.07% | 0.00001644 | 0.00001680 | 0.00001644 | 204.00 |
| Feb 23 2024 | 0.00001644 | -0.00000005 | -0.30% | 0.00001649 | 0.00001650 | 0.00001609 | 12,257.00 |
| Feb 22 2024 | 0.00001649 | -0.00000027 | -1.61% | 0.00001704 | 0.00001704 | 0.00001649 | 325.00 |
| Feb 21 2024 | 0.00001676 | -0.00000098 | -5.52% | 0.00001774 | 0.00001795 | 0.00001676 | 8,648.00 |
| Feb 20 2024 | 0.00001774 | -0.00000055 | -3.01% | 0.00001829 | 0.00001842 | 0.00001760 | 2,937.00 |
| Feb 19 2024 | 0.00001829 | -0.00000008 | -0.44% | 0.00001826 | 0.00001829 | 0.00001809 | 24,402.00 |
| Feb 18 2024 | 0.00001837 | 0.00000047 | 2.63% | 0.00001790 | 0.00001837 | 0.00001790 | 5,084.00 |
| Feb 17 2024 | 0.00001790 | 0.00000040 | 2.29% | 0.00001750 | 0.00001829 | 0.00001750 | 28,559.00 |
| Feb 16 2024 | 0.00001750 | 0.00000038 | 2.22% | 0.00001712 | 0.00001837 | 0.00001712 | 5,904.00 |
| Feb 15 2024 | 0.00001712 | 0.00000033 | 1.97% | 0.00001679 | 0.00001712 | 0.00001662 | 10,379.00 |
| Feb 14 2024 | 0.00001679 | -0.00000064 | -3.67% | 0.00001743 | 0.00001743 | 0.00001679 | 495.00 |
| Feb 13 2024 | 0.00001743 | -0.00000012 | -0.68% | 0.00001755 | 0.00001755 | 0.00001743 | 180.00 |
| Feb 12 2024 | 0.00001755 | -0.00000063 | -3.47% | 0.00001818 | 0.00001818 | 0.00001755 | 3,361.00 |
| Feb 11 2024 | 0.00001818 | -0.00000059 | -3.14% | 0.00001877 | 0.00001877 | 0.00001818 | 274.00 |
| Feb 10 2024 | 0.00001877 | 0.00000061 | 3.36% | 0.00001816 | 0.00001877 | 0.00001816 | 6,421.00 |
