ARKMUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 1.56 | -0.320 | -17.02% | 1.98 | 1.98 | 1.56 | 795.00 |
Jun 30 2024 | 1.88 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 29 2024 | 1.88 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 28 2024 | 1.88 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 27 2024 | 1.88 | -0.130 | -6.47% | 1.98 | 1.98 | 1.88 | 577.00 |
Jun 26 2024 | 2.01 | 0.410 | 25.63% | 2.02 | 2.04 | 1.99 | 1,812.00 |
Jun 25 2024 | 1.60 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 24 2024 | 1.60 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 23 2024 | 1.60 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 22 2024 | 1.60 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 21 2024 | 1.60 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 20 2024 | 1.60 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 19 2024 | 1.60 | 0.010 | 0.63% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 18 2024 | 1.59 | -0.160 | -9.14% | 1.67 | 1.68 | 1.49 | 2,339.00 |
Jun 17 2024 | 1.75 | -0.120 | -6.42% | 1.89 | 1.91 | 1.70 | 985.00 |
Jun 16 2024 | 1.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 15 2024 | 1.87 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 14 2024 | 1.87 | -0.140 | -6.97% | 2.00 | 2.03 | 1.81 | 452.00 |
Jun 13 2024 | 2.01 | -0.020 | -0.99% | 1.99 | 2.23 | 1.99 | 553.00 |
Jun 12 2024 | 2.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 11 2024 | 2.03 | -0.100 | -4.69% | 2.13 | 2.15 | 1.98 | 1,425.00 |
Jun 10 2024 | 2.13 | -0.500 | -19.01% | 2.28 | 2.32 | 2.13 | 1,780.00 |
Jun 09 2024 | 2.63 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 08 2024 | 2.63 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 07 2024 | 2.63 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 06 2024 | 2.63 | -0.070 | -2.59% | 2.67 | 2.67 | 2.59 | 469.00 |
Jun 05 2024 | 2.70 | 0.470 | 21.08% | 2.34 | 2.80 | 2.20 | 2,254.00 |
Jun 04 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 03 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 02 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 01 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 31 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 30 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 29 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 28 2024 | 2.23 | -0.090 | -3.88% | 2.34 | 2.34 | 2.20 | 1,373.00 |
May 27 2024 | 2.32 | -0.190 | -7.57% | 2.21 | 2.35 | 2.20 | 4,961.00 |
May 26 2024 | 2.51 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 25 2024 | 2.51 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 24 2024 | 2.51 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 23 2024 | 2.51 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 22 2024 | 2.51 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 21 2024 | 2.51 | -0.010 | -0.40% | 2.62 | 2.62 | 2.48 | 896.00 |
May 20 2024 | 2.52 | 0.290 | 13.00% | 2.31 | 2.53 | 2.26 | 3,668.00 |
May 19 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 18 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 17 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 16 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 15 2024 | 2.23 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 14 2024 | 2.23 | -0.220 | -8.98% | 2.44 | 2.46 | 2.21 | 1,872.00 |
May 13 2024 | 2.45 | -0.260 | -9.59% | 2.46 | 2.61 | 2.18 | 3,183.00 |
May 12 2024 | 2.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 11 2024 | 2.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 10 2024 | 2.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 09 2024 | 2.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 08 2024 | 2.71 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 07 2024 | 2.71 | 0.090 | 3.44% | 2.70 | 2.71 | 2.70 | 3.00 |
May 06 2024 | 2.62 | 0.770 | 41.62% | 2.62 | 2.62 | 2.61 | 553.00 |
May 05 2024 | 1.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 04 2024 | 1.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 03 2024 | 1.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 02 2024 | 1.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 01 2024 | 1.85 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 30 2024 | 1.85 | -0.130 | -6.57% | 1.85 | 1.87 | 1.85 | 11.00 |
Apr 29 2024 | 1.98 | -0.260 | -11.61% | 2.46 | 2.46 | 1.98 | 19.00 |
Apr 28 2024 | 2.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 27 2024 | 2.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 26 2024 | 2.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 25 2024 | 2.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 24 2024 | 2.24 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 23 2024 | 2.24 | -0.020 | -0.88% | 2.24 | 2.24 | 2.24 | 10.00 |
Apr 22 2024 | 2.26 | 0.720 | 46.75% | 2.46 | 2.46 | 2.16 | 398.00 |
Apr 21 2024 | 1.54 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 20 2024 | 1.54 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 19 2024 | 1.54 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 18 2024 | 1.54 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 17 2024 | 1.54 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 16 2024 | 1.54 | 0.00 | 0.00% | 1.55 | 1.55 | 1.50 | 33.00 |
Apr 15 2024 | 1.54 | -0.450 | -22.61% | 1.55 | 1.68 | 1.53 | 138.00 |
Apr 14 2024 | 1.99 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 13 2024 | 1.99 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 12 2024 | 1.99 | -0.040 | -1.97% | 1.99 | 1.99 | 1.99 | 3.00 |
Apr 11 2024 | 2.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 10 2024 | 2.03 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 09 2024 | 2.03 | -0.390 | -16.12% | 2.46 | 2.46 | 1.97 | 1,572.00 |
Apr 08 2024 | 2.42 | 0.350 | 16.91% | 2.17 | 2.42 | 2.03 | 13,647.00 |
Apr 07 2024 | 2.07 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 06 2024 | 2.07 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 05 2024 | 2.07 | -0.400 | -16.19% | 2.17 | 2.22 | 2.03 | 13,719.00 |
Apr 04 2024 | 2.47 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 03 2024 | 2.47 | -0.010 | -0.40% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |