Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARKMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.00002845 | -0.00000042 | -1.45% | 0.00002884 | 0.00002927 | 0.00002833 | 150,799.00 |
| Jun 29 2024 | 0.00002887 | -0.00000100 | -3.31% | 0.00003034 | 0.00003043 | 0.00002880 | 77,759.00 |
| Jun 28 2024 | 0.00003025 | -0.00000022 | -0.72% | 0.00003043 | 0.00003174 | 0.00003013 | 177,133.00 |
| Jun 27 2024 | 0.00003047 | -0.00000200 | -6.13% | 0.00003275 | 0.00003275 | 0.00003041 | 163,221.00 |
| Jun 26 2024 | 0.00003263 | 0.00000027 | 0.83% | 0.00003251 | 0.00003325 | 0.00003151 | 159,372.00 |
| Jun 25 2024 | 0.00003236 | 0.00000023 | 0.72% | 0.00003216 | 0.00003349 | 0.00003191 | 173,843.00 |
| Jun 24 2024 | 0.00003213 | 0.00000400 | 14.37% | 0.00002795 | 0.00003220 | 0.00002657 | 397,637.00 |
| Jun 23 2024 | 0.00002784 | -0.00000100 | -3.46% | 0.00002889 | 0.00002997 | 0.00002741 | 116,837.00 |
| Jun 22 2024 | 0.00002890 | -0.00000100 | -3.34% | 0.00003000 | 0.00003043 | 0.00002881 | 164,823.00 |
| Jun 21 2024 | 0.00002998 | 0.00000200 | 7.09% | 0.00002821 | 0.00003140 | 0.00002719 | 545,616.00 |
| Jun 20 2024 | 0.00002821 | 0.00000300 | 11.76% | 0.00002550 | 0.00002926 | 0.00002530 | 402,072.00 |
| Jun 19 2024 | 0.00002550 | 0.00000100 | 4.10% | 0.00002450 | 0.00002601 | 0.00002427 | 193,356.00 |
| Jun 18 2024 | 0.00002441 | -0.00000096 | -3.78% | 0.00002544 | 0.00002546 | 0.00002255 | 322,809.00 |
| Jun 17 2024 | 0.00002537 | -0.00000300 | -10.55% | 0.00002836 | 0.00002870 | 0.00002506 | 226,220.00 |
| Jun 16 2024 | 0.00002844 | 0.00000031 | 1.10% | 0.00002813 | 0.00002905 | 0.00002765 | 98,246.00 |
| Jun 15 2024 | 0.00002813 | -0.00000023 | -0.81% | 0.00002833 | 0.00002919 | 0.00002812 | 101,437.00 |
| Jun 14 2024 | 0.00002836 | -0.00000200 | -6.66% | 0.00003005 | 0.00003032 | 0.00002701 | 284,736.00 |
| Jun 13 2024 | 0.00003005 | -0.00000300 | -9.10% | 0.00003294 | 0.00003294 | 0.00002970 | 123,623.00 |
| Jun 12 2024 | 0.00003297 | 0.00000300 | 9.99% | 0.00003015 | 0.00003342 | 0.00002926 | 182,079.00 |
| Jun 11 2024 | 0.00003003 | -0.00000056 | -1.83% | 0.00003053 | 0.00003140 | 0.00002942 | 241,675.00 |
| Jun 10 2024 | 0.00003059 | -0.00000200 | -6.10% | 0.00003276 | 0.00003327 | 0.00003054 | 192,578.00 |
| Jun 09 2024 | 0.00003277 | 0.00000015 | 0.46% | 0.00003254 | 0.00003359 | 0.00003209 | 107,972.00 |
| Jun 08 2024 | 0.00003262 | -0.00000200 | -5.75% | 0.00003464 | 0.00003557 | 0.00003241 | 276,372.00 |
| Jun 07 2024 | 0.00003476 | -0.00000300 | -8.00% | 0.00003757 | 0.00003862 | 0.00003230 | 302,836.00 |
| Jun 06 2024 | 0.00003752 | -0.00000029 | -0.77% | 0.00003784 | 0.00003784 | 0.00003646 | 169,708.00 |
| Jun 05 2024 | 0.00003781 | -0.00000044 | -1.15% | 0.00003556 | 0.00003955 | 0.00003530 | 340,296.00 |
| Jun 04 2024 | 0.00003825 | 0.00000300 | 8.44% | 0.00003556 | 0.00003840 | 0.00003530 | 155,957.00 |
| Jun 03 2024 | 0.00003556 | -0.00000100 | -2.72% | 0.00003659 | 0.00003701 | 0.00003555 | 97,849.00 |
| Jun 02 2024 | 0.00003671 | -0.00000072 | -1.92% | 0.00003743 | 0.00003920 | 0.00003598 | 153,491.00 |
| Jun 01 2024 | 0.00003743 | -0.00000100 | -2.58% | 0.00003867 | 0.00003867 | 0.00003657 | 109,905.00 |
| May 31 2024 | 0.00003877 | 0.00000200 | 5.49% | 0.00003640 | 0.00003940 | 0.00003545 | 355,996.00 |
| May 30 2024 | 0.00003640 | 0.00000058 | 1.62% | 0.00003588 | 0.00003851 | 0.00003504 | 412,140.00 |
| May 29 2024 | 0.00003582 | 0.00000300 | 9.21% | 0.00003264 | 0.00003768 | 0.00003225 | 410,882.00 |
| May 28 2024 | 0.00003259 | -0.00000100 | -2.97% | 0.00003381 | 0.00003381 | 0.00003219 | 103,548.00 |
| May 27 2024 | 0.00003367 | 0.00000100 | 3.09% | 0.00003230 | 0.00003406 | 0.00003204 | 146,481.00 |
| May 26 2024 | 0.00003232 | -0.00000062 | -1.88% | 0.00003292 | 0.00003313 | 0.00003189 | 72,831.00 |
| May 25 2024 | 0.00003294 | -0.00000062 | -1.85% | 0.00003355 | 0.00003391 | 0.00003290 | 73,593.00 |
| May 24 2024 | 0.00003356 | -0.00000100 | -2.88% | 0.00003478 | 0.00003565 | 0.00003316 | 64,914.00 |
| May 23 2024 | 0.00003476 | -0.00000200 | -5.44% | 0.00003665 | 0.00003693 | 0.00003285 | 246,950.00 |
| May 22 2024 | 0.00003679 | 0.00000068 | 1.88% | 0.00003612 | 0.00003895 | 0.00003564 | 297,368.00 |
| May 21 2024 | 0.00003611 | -0.00000044 | -1.20% | 0.00003634 | 0.00003709 | 0.00003541 | 141,021.00 |
| May 20 2024 | 0.00003655 | 0.00000200 | 5.74% | 0.00003507 | 0.00003763 | 0.00003425 | 336,254.00 |
| May 19 2024 | 0.00003487 | -0.00000075 | -2.11% | 0.00003569 | 0.00003629 | 0.00003453 | 115,088.00 |
| May 18 2024 | 0.00003562 | -0.00000004 | -0.11% | 0.00003572 | 0.00003641 | 0.00003476 | 117,390.00 |
| May 17 2024 | 0.00003566 | 0.00000014 | 0.39% | 0.00003550 | 0.00003701 | 0.00003478 | 272,597.00 |
| May 16 2024 | 0.00003552 | -0.00000100 | -2.73% | 0.00003646 | 0.00003666 | 0.00003398 | 158,060.00 |
| May 15 2024 | 0.00003667 | 0.00000036 | 0.99% | 0.00003631 | 0.00003832 | 0.00003500 | 454,960.00 |
| May 14 2024 | 0.00003631 | -0.00000200 | -5.17% | 0.00003869 | 0.00003899 | 0.00003575 | 259,512.00 |
| May 13 2024 | 0.00003869 | -0.00000200 | -4.97% | 0.00004024 | 0.00004220 | 0.00003784 | 443,780.00 |
| May 12 2024 | 0.00004024 | -0.00000100 | -2.40% | 0.00004173 | 0.00004220 | 0.00003996 | 94,665.00 |
| May 11 2024 | 0.00004174 | -0.00000200 | -4.62% | 0.00004333 | 0.00004495 | 0.00004154 | 286,778.00 |
| May 10 2024 | 0.00004332 | 0.00000083 | 1.95% | 0.00004277 | 0.00004551 | 0.00004181 | 382,108.00 |
| May 09 2024 | 0.00004249 | 0.00000400 | 10.46% | 0.00003823 | 0.00004300 | 0.00003823 | 320,604.00 |
| May 08 2024 | 0.00003823 | -0.00000100 | -2.52% | 0.00003974 | 0.00004032 | 0.00003754 | 252,682.00 |
| May 07 2024 | 0.00003972 | -0.00000100 | -2.44% | 0.00004094 | 0.00004317 | 0.00003972 | 328,570.00 |
| May 06 2024 | 0.00004094 | -0.00000016 | -0.39% | 0.00004102 | 0.00004223 | 0.00003936 | 362,417.00 |
| May 05 2024 | 0.00004110 | 0.00000500 | 13.90% | 0.00003597 | 0.00004194 | 0.00003490 | 441,827.00 |
| May 04 2024 | 0.00003597 | 0.00000099 | 2.83% | 0.00003495 | 0.00003668 | 0.00003444 | 165,173.00 |
| May 03 2024 | 0.00003498 | 0.00000300 | 9.30% | 0.00003225 | 0.00003554 | 0.00003185 | 266,227.00 |
| May 02 2024 | 0.00003225 | -0.00000100 | -2.97% | 0.00003344 | 0.00003354 | 0.00003207 | 219,740.00 |
| May 01 2024 | 0.00003365 | 0.00000200 | 6.37% | 0.00003140 | 0.00003430 | 0.00003003 | 276,685.00 |
| Apr 30 2024 | 0.00003142 | -0.00000073 | -2.27% | 0.00003203 | 0.00003231 | 0.00002940 | 255,441.00 |
| Apr 29 2024 | 0.00003215 | 0.00000039 | 1.23% | 0.00003425 | 0.00003596 | 0.00003068 | 252,312.00 |
| Apr 28 2024 | 0.00003176 | -0.00000200 | -5.92% | 0.00003365 | 0.00003680 | 0.00003176 | 144,482.00 |
| Apr 27 2024 | 0.00003380 | 0.00000100 | 3.07% | 0.00003248 | 0.00003495 | 0.00003093 | 277,430.00 |
| Apr 26 2024 | 0.00003253 | -0.00000033 | -1.00% | 0.00003282 | 0.00003362 | 0.00003126 | 185,378.00 |
| Apr 25 2024 | 0.00003286 | 0.00000028 | 0.86% | 0.00003267 | 0.00003530 | 0.00003106 | 291,976.00 |
| Apr 24 2024 | 0.00003258 | -0.00000100 | -2.97% | 0.00003358 | 0.00003445 | 0.00003189 | 305,535.00 |
| Apr 23 2024 | 0.00003365 | -0.00000060 | -1.75% | 0.00003425 | 0.00003596 | 0.00003317 | 173,969.00 |
| Apr 22 2024 | 0.00003425 | 0.00000100 | 3.01% | 0.00003320 | 0.00003635 | 0.00003305 | 148,242.00 |
| Apr 21 2024 | 0.00003320 | 0.00000200 | 6.40% | 0.00003117 | 0.00003419 | 0.00003113 | 290,750.00 |
| Apr 20 2024 | 0.00003123 | 0.00000400 | 14.65% | 0.00002710 | 0.00003390 | 0.00002660 | 329,343.00 |
| Apr 19 2024 | 0.00002730 | 0.00000080 | 3.02% | 0.00002650 | 0.00002744 | 0.00002544 | 207,959.00 |
| Apr 18 2024 | 0.00002650 | 0.00000100 | 3.94% | 0.00002540 | 0.00002740 | 0.00002441 | 313,925.00 |
| Apr 17 2024 | 0.00002540 | 0.00000047 | 1.89% | 0.00002480 | 0.00002610 | 0.00002346 | 172,169.00 |
| Apr 16 2024 | 0.00002493 | 0.00000043 | 1.76% | 0.00002450 | 0.00002544 | 0.00002360 | 218,823.00 |
| Apr 15 2024 | 0.00002450 | 0.00000023 | 0.95% | 0.00002393 | 0.00002553 | 0.00002326 | 159,305.00 |
| Apr 14 2024 | 0.00002427 | 0.00000200 | 9.02% | 0.00002238 | 0.00002480 | 0.00002135 | 213,820.00 |
| Apr 13 2024 | 0.00002217 | -0.00000200 | -8.42% | 0.00002363 | 0.00002470 | 0.00001934 | 418,100.00 |
| Apr 12 2024 | 0.00002374 | -0.00000400 | -14.23% | 0.00002826 | 0.00002866 | 0.00002062 | 496,152.00 |
| Apr 11 2024 | 0.00002810 | -0.00000038 | -1.33% | 0.00002851 | 0.00002982 | 0.00002733 | 260,199.00 |
| Apr 10 2024 | 0.00002848 | -0.00000051 | -1.76% | 0.00002908 | 0.00002977 | 0.00002633 | 424,459.00 |
| Apr 09 2024 | 0.00002899 | -0.00000600 | -17.37% | 0.00003489 | 0.00003489 | 0.00002750 | 981,266.00 |
| Apr 08 2024 | 0.00003455 | 0.00000200 | 6.16% | 0.00003230 | 0.00003510 | 0.00003170 | 260,987.00 |
| Apr 07 2024 | 0.00003249 | 0.00000079 | 2.49% | 0.00003170 | 0.00003341 | 0.00003170 | 100,256.00 |
| Apr 06 2024 | 0.00003170 | -0.00000034 | -1.06% | 0.00003204 | 0.00003395 | 0.00003163 | 174,150.00 |
| Apr 05 2024 | 0.00003204 | 0.00000004 | 0.13% | 0.00003180 | 0.00003275 | 0.00003035 | 149,641.00 |
| Apr 04 2024 | 0.00003200 | -0.00000056 | -1.72% | 0.00003262 | 0.00003399 | 0.00003185 | 308,581.00 |
| Apr 03 2024 | 0.00003256 | -0.00000500 | -13.19% | 0.00003784 | 0.00004019 | 0.00003240 | 533,956.00 |
| Apr 02 2024 | 0.00003792 | -0.00000093 | -2.39% | 0.00003887 | 0.00004006 | 0.00003648 | 362,705.00 |
