Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARKMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.00003239 | 0.00000023 | 0.72% | 0.00003225 | 0.00003349 | 0.00003191 | 173,887.00 |
| Jun 24 2024 | 0.00003216 | 0.00000400 | 14.31% | 0.00002808 | 0.00003226 | 0.00002657 | 398,319.00 |
| Jun 23 2024 | 0.00002795 | -0.00000094 | -3.25% | 0.00002903 | 0.00002997 | 0.00002741 | 117,150.00 |
| Jun 22 2024 | 0.00002889 | -0.00000100 | -3.33% | 0.00002993 | 0.00003043 | 0.00002881 | 164,829.00 |
| Jun 21 2024 | 0.00003000 | 0.00000200 | 7.09% | 0.00002825 | 0.00003140 | 0.00002719 | 545,993.00 |
| Jun 20 2024 | 0.00002821 | 0.00000300 | 11.76% | 0.00002533 | 0.00002926 | 0.00002530 | 402,293.00 |
| Jun 19 2024 | 0.00002550 | 0.00000100 | 4.08% | 0.00002445 | 0.00002601 | 0.00002427 | 193,508.00 |
| Jun 18 2024 | 0.00002450 | -0.00000094 | -3.69% | 0.00002545 | 0.00002546 | 0.00002255 | 323,735.00 |
| Jun 17 2024 | 0.00002544 | -0.00000300 | -10.54% | 0.00002836 | 0.00002870 | 0.00002506 | 239,048.00 |
| Jun 16 2024 | 0.00002847 | 0.00000034 | 1.21% | 0.00002821 | 0.00002905 | 0.00002765 | 98,313.00 |
| Jun 15 2024 | 0.00002813 | -0.00000020 | -0.71% | 0.00002830 | 0.00002919 | 0.00002812 | 101,437.00 |
| Jun 14 2024 | 0.00002833 | -0.00000200 | -6.66% | 0.00003003 | 0.00003032 | 0.00002701 | 284,789.00 |
| Jun 13 2024 | 0.00003005 | -0.00000300 | -9.11% | 0.00003251 | 0.00003276 | 0.00002970 | 123,623.00 |
| Jun 12 2024 | 0.00003294 | 0.00000300 | 9.95% | 0.00003026 | 0.00003342 | 0.00002926 | 182,145.00 |
| Jun 11 2024 | 0.00003015 | -0.00000038 | -1.24% | 0.00003064 | 0.00003140 | 0.00002942 | 241,731.00 |
| Jun 10 2024 | 0.00003053 | -0.00000200 | -6.08% | 0.00003276 | 0.00003327 | 0.00003050 | 216,252.00 |
| Jun 09 2024 | 0.00003292 | 0.00000038 | 1.17% | 0.00003251 | 0.00003359 | 0.00003209 | 114,204.00 |
| Jun 08 2024 | 0.00003254 | -0.00000200 | -5.77% | 0.00003466 | 0.00003557 | 0.00003241 | 276,469.00 |
| Jun 07 2024 | 0.00003464 | -0.00000300 | -7.99% | 0.00003788 | 0.00003862 | 0.00003230 | 303,720.00 |
| Jun 06 2024 | 0.00003757 | -0.00000027 | -0.71% | 0.00003765 | 0.00003777 | 0.00003646 | 170,498.00 |
| Jun 05 2024 | 0.00003784 | -0.00000043 | -1.12% | 0.00003863 | 0.00003955 | 0.00003739 | 327,316.00 |
| Jun 04 2024 | 0.00003827 | 0.00000300 | 8.44% | 0.00003581 | 0.00003840 | 0.00003530 | 156,832.00 |
| Jun 03 2024 | 0.00003556 | -0.00000100 | -2.72% | 0.00003654 | 0.00003701 | 0.00003555 | 97,849.00 |
| Jun 02 2024 | 0.00003671 | -0.00000072 | -1.92% | 0.00003779 | 0.00003920 | 0.00003598 | 153,491.00 |
| Jun 01 2024 | 0.00003743 | -0.00000100 | -2.59% | 0.00003846 | 0.00003853 | 0.00003657 | 109,905.00 |
| May 31 2024 | 0.00003867 | 0.00000200 | 5.49% | 0.00003643 | 0.00003940 | 0.00003545 | 356,201.00 |
| May 30 2024 | 0.00003640 | 0.00000052 | 1.45% | 0.00003636 | 0.00003851 | 0.00003504 | 412,140.00 |
| May 29 2024 | 0.00003588 | 0.00000300 | 9.19% | 0.00003256 | 0.00003768 | 0.00003225 | 411,137.00 |
| May 28 2024 | 0.00003264 | -0.00000100 | -2.96% | 0.00003372 | 0.00003377 | 0.00003219 | 103,728.00 |
| May 27 2024 | 0.00003381 | 0.00000200 | 6.19% | 0.00003230 | 0.00003406 | 0.00003204 | 166,845.00 |
| May 26 2024 | 0.00003230 | -0.00000062 | -1.88% | 0.00003303 | 0.00003313 | 0.00003189 | 72,901.00 |
| May 25 2024 | 0.00003292 | -0.00000063 | -1.88% | 0.00003340 | 0.00003391 | 0.00003290 | 73,839.00 |
| May 24 2024 | 0.00003355 | -0.00000100 | -2.88% | 0.00003481 | 0.00003565 | 0.00003316 | 65,044.00 |
| May 23 2024 | 0.00003478 | -0.00000200 | -5.46% | 0.00003681 | 0.00003693 | 0.00003285 | 247,172.00 |
| May 22 2024 | 0.00003665 | 0.00000053 | 1.47% | 0.00003627 | 0.00003895 | 0.00003564 | 297,958.00 |
| May 21 2024 | 0.00003612 | -0.00000022 | -0.61% | 0.00003654 | 0.00003709 | 0.00003541 | 141,024.00 |
| May 20 2024 | 0.00003634 | 0.00000100 | 2.87% | 0.00003507 | 0.00003763 | 0.00003425 | 274,449.00 |
| May 19 2024 | 0.00003487 | -0.00000082 | -2.30% | 0.00003560 | 0.00003629 | 0.00003453 | 115,088.00 |
| May 18 2024 | 0.00003569 | -0.00000003 | -0.08% | 0.00003584 | 0.00003641 | 0.00003476 | 117,432.00 |
| May 17 2024 | 0.00003572 | 0.00000022 | 0.62% | 0.00003541 | 0.00003701 | 0.00003478 | 272,608.00 |
| May 16 2024 | 0.00003550 | -0.00000096 | -2.63% | 0.00003646 | 0.00003666 | 0.00003398 | 158,554.00 |
| May 15 2024 | 0.00003646 | 0.00000015 | 0.41% | 0.00003651 | 0.00003832 | 0.00003500 | 455,406.00 |
| May 14 2024 | 0.00003631 | -0.00000200 | -5.17% | 0.00003879 | 0.00003899 | 0.00003575 | 259,512.00 |
| May 13 2024 | 0.00003869 | -0.00000200 | -4.97% | 0.00004029 | 0.00004220 | 0.00003784 | 492,810.00 |
| May 12 2024 | 0.00004024 | -0.00000100 | -2.40% | 0.00004194 | 0.00004220 | 0.00003996 | 94,665.00 |
| May 11 2024 | 0.00004173 | -0.00000200 | -4.62% | 0.00004371 | 0.00004495 | 0.00004154 | 286,810.00 |
| May 10 2024 | 0.00004333 | 0.00000056 | 1.31% | 0.00004309 | 0.00004551 | 0.00004181 | 382,163.00 |
| May 09 2024 | 0.00004277 | 0.00000500 | 13.08% | 0.00003841 | 0.00004300 | 0.00003841 | 328,156.00 |
| May 08 2024 | 0.00003823 | -0.00000200 | -5.03% | 0.00004002 | 0.00004032 | 0.00003754 | 252,682.00 |
| May 07 2024 | 0.00003974 | -0.00000100 | -2.44% | 0.00004160 | 0.00004317 | 0.00003972 | 328,670.00 |
| May 06 2024 | 0.00004094 | -0.00000008 | -0.20% | 0.00004102 | 0.00004223 | 0.00003936 | 399,420.00 |
| May 05 2024 | 0.00004102 | 0.00000500 | 13.90% | 0.00003557 | 0.00004194 | 0.00003490 | 441,940.00 |
| May 04 2024 | 0.00003597 | 0.00000100 | 2.86% | 0.00003517 | 0.00003668 | 0.00003444 | 165,173.00 |
| May 03 2024 | 0.00003495 | 0.00000300 | 9.30% | 0.00003215 | 0.00003554 | 0.00003185 | 268,583.00 |
| May 02 2024 | 0.00003225 | -0.00000100 | -2.99% | 0.00003305 | 0.00003354 | 0.00003207 | 219,756.00 |
| May 01 2024 | 0.00003344 | 0.00000200 | 6.37% | 0.00003140 | 0.00003430 | 0.00003003 | 331,479.00 |
| Apr 30 2024 | 0.00003140 | -0.00000063 | -1.97% | 0.00003215 | 0.00003231 | 0.00002940 | 255,686.00 |
| Apr 29 2024 | 0.00003203 | 0.00000030 | 0.95% | 0.00003190 | 0.00003280 | 0.00003068 | 171,837.00 |
| Apr 28 2024 | 0.00003173 | -0.00000200 | -5.94% | 0.00003395 | 0.00003680 | 0.00003172 | 145,255.00 |
| Apr 27 2024 | 0.00003365 | 0.00000100 | 3.08% | 0.00003269 | 0.00003495 | 0.00003093 | 277,503.00 |
| Apr 26 2024 | 0.00003248 | -0.00000034 | -1.04% | 0.00003292 | 0.00003362 | 0.00003126 | 185,498.00 |
| Apr 25 2024 | 0.00003282 | 0.00000015 | 0.46% | 0.00003292 | 0.00003530 | 0.00003106 | 292,271.00 |
| Apr 24 2024 | 0.00003267 | -0.00000091 | -2.71% | 0.00003380 | 0.00003445 | 0.00003189 | 305,653.00 |
| Apr 23 2024 | 0.00003358 | -0.00000067 | -1.96% | 0.00003440 | 0.00003596 | 0.00003317 | 174,081.00 |
| Apr 22 2024 | 0.00003425 | 0.00000100 | 3.01% | 0.00003321 | 0.00003635 | 0.00003305 | 215,313.00 |
| Apr 21 2024 | 0.00003320 | 0.00000200 | 6.42% | 0.00003131 | 0.00003419 | 0.00003113 | 290,750.00 |
| Apr 20 2024 | 0.00003117 | 0.00000400 | 14.76% | 0.00002705 | 0.00003390 | 0.00002660 | 330,046.00 |
| Apr 19 2024 | 0.00002710 | 0.00000060 | 2.26% | 0.00002640 | 0.00002744 | 0.00002544 | 209,718.00 |
| Apr 18 2024 | 0.00002650 | 0.00000100 | 3.94% | 0.00002547 | 0.00002740 | 0.00002441 | 314,040.00 |
| Apr 17 2024 | 0.00002540 | 0.00000060 | 2.42% | 0.00002465 | 0.00002610 | 0.00002346 | 172,169.00 |
| Apr 16 2024 | 0.00002480 | 0.00000030 | 1.22% | 0.00002435 | 0.00002544 | 0.00002360 | 218,913.00 |
| Apr 15 2024 | 0.00002450 | 0.00000040 | 1.66% | 0.00002393 | 0.00002553 | 0.00002326 | 186,309.00 |
| Apr 14 2024 | 0.00002410 | 0.00000200 | 8.94% | 0.00002196 | 0.00002480 | 0.00002135 | 214,094.00 |
| Apr 13 2024 | 0.00002238 | -0.00000100 | -4.23% | 0.00002330 | 0.00002470 | 0.00001934 | 421,461.00 |
| Apr 12 2024 | 0.00002363 | -0.00000500 | -17.69% | 0.00002843 | 0.00002866 | 0.00002062 | 496,476.00 |
| Apr 11 2024 | 0.00002826 | -0.00000025 | -0.88% | 0.00002860 | 0.00002982 | 0.00002733 | 260,849.00 |
| Apr 10 2024 | 0.00002851 | -0.00000057 | -1.96% | 0.00002915 | 0.00002977 | 0.00002633 | 424,473.00 |
| Apr 09 2024 | 0.00002908 | -0.00000600 | -17.20% | 0.00003482 | 0.00003489 | 0.00002750 | 981,598.00 |
| Apr 08 2024 | 0.00003489 | 0.00000200 | 6.16% | 0.00003230 | 0.00003510 | 0.00003170 | 106,979.00 |
| Apr 07 2024 | 0.00003249 | 0.00000079 | 2.49% | 0.00003185 | 0.00003341 | 0.00003185 | 100,260.00 |
| Apr 06 2024 | 0.00003170 | -0.00000034 | -1.06% | 0.00003199 | 0.00003395 | 0.00003163 | 174,150.00 |
| Apr 05 2024 | 0.00003204 | 0.00000024 | 0.75% | 0.00003172 | 0.00003275 | 0.00003035 | 149,641.00 |
| Apr 04 2024 | 0.00003180 | -0.00000082 | -2.51% | 0.00003272 | 0.00003399 | 0.00003180 | 309,209.00 |
| Apr 03 2024 | 0.00003262 | -0.00000500 | -13.21% | 0.00003733 | 0.00004019 | 0.00003240 | 533,996.00 |
| Apr 02 2024 | 0.00003784 | -0.00000100 | -2.57% | 0.00003915 | 0.00004006 | 0.00003648 | 366,691.00 |
| Apr 01 2024 | 0.00003887 | 0.00000200 | 5.45% | 0.00003685 | 0.00004066 | 0.00003453 | 551,672.00 |
| Mar 31 2024 | 0.00003667 | -0.00000003 | -0.08% | 0.00003641 | 0.00003729 | 0.00003614 | 25,710.00 |
| Mar 30 2024 | 0.00003670 | -0.00000086 | -2.29% | 0.00003748 | 0.00003782 | 0.00003611 | 113,415.00 |
| Mar 29 2024 | 0.00003756 | -0.00000100 | -2.59% | 0.00003856 | 0.00003925 | 0.00003703 | 131,413.00 |
| Mar 28 2024 | 0.00003865 | -0.00000100 | -2.51% | 0.00003979 | 0.00004002 | 0.00003852 | 236,532.00 |
