Register for streaming realtime charts, analysis tools, and prices.
ARKMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21 2024 | 0.00002450 | 0.00000065 | 2.73% | 0.00002393 | 0.00002450 | 0.00002286 | 156,384.00 |
| Jul 20 2024 | 0.00002385 | -0.00000071 | -2.89% | 0.00002469 | 0.00002513 | 0.00002360 | 133,043.00 |
| Jul 19 2024 | 0.00002456 | -0.00000046 | -1.84% | 0.00002501 | 0.00002513 | 0.00002415 | 108,891.00 |
| Jul 18 2024 | 0.00002502 | -0.00000100 | -3.82% | 0.00002626 | 0.00002626 | 0.00002453 | 104,690.00 |
| Jul 17 2024 | 0.00002621 | 0.00000100 | 4.05% | 0.00002480 | 0.00002755 | 0.00002446 | 372,104.00 |
| Jul 16 2024 | 0.00002472 | -0.00000045 | -1.79% | 0.00002532 | 0.00002569 | 0.00002333 | 307,577.00 |
| Jul 15 2024 | 0.00002517 | 0.00000200 | 8.57% | 0.00002337 | 0.00002557 | 0.00002242 | 220,242.00 |
| Jul 14 2024 | 0.00002333 | 0.00000013 | 0.56% | 0.00002308 | 0.00002376 | 0.00002274 | 53,008.00 |
| Jul 13 2024 | 0.00002320 | 0.00000014 | 0.61% | 0.00002315 | 0.00002412 | 0.00002300 | 61,658.00 |
| Jul 12 2024 | 0.00002306 | -0.00000068 | -2.86% | 0.00002381 | 0.00002390 | 0.00002241 | 179,318.00 |
| Jul 11 2024 | 0.00002374 | -0.00000200 | -7.88% | 0.00002539 | 0.00002554 | 0.00002355 | 93,891.00 |
| Jul 10 2024 | 0.00002537 | 0.00000068 | 2.75% | 0.00002447 | 0.00002577 | 0.00002439 | 97,885.00 |
| Jul 09 2024 | 0.00002469 | 0.00000002 | 0.08% | 0.00002449 | 0.00002610 | 0.00002428 | 169,795.00 |
| Jul 08 2024 | 0.00002467 | 0.00000080 | 3.35% | 0.00002402 | 0.00002550 | 0.00002341 | 203,720.00 |
| Jul 07 2024 | 0.00002387 | -0.00000200 | -7.69% | 0.00002607 | 0.00002607 | 0.00002359 | 243,501.00 |
| Jul 06 2024 | 0.00002602 | 0.00000200 | 8.23% | 0.00002439 | 0.00002637 | 0.00002429 | 121,287.00 |
| Jul 05 2024 | 0.00002430 | -0.00000100 | -3.88% | 0.00002550 | 0.00002553 | 0.00002273 | 706,425.00 |
| Jul 04 2024 | 0.00002575 | -0.00000056 | -2.13% | 0.00002637 | 0.00002758 | 0.00002529 | 270,176.00 |
| Jul 03 2024 | 0.00002631 | -0.00000100 | -3.66% | 0.00002735 | 0.00002800 | 0.00002618 | 308,623.00 |
| Jul 02 2024 | 0.00002734 | 0.00000200 | 8.01% | 0.00002492 | 0.00002781 | 0.00002492 | 173,088.00 |
| Jul 01 2024 | 0.00002497 | -0.00000400 | -14.04% | 0.00002847 | 0.00002877 | 0.00002468 | 332,936.00 |
| Jun 30 2024 | 0.00002850 | -0.00000034 | -1.18% | 0.00002900 | 0.00002927 | 0.00002833 | 152,623.00 |
| Jun 29 2024 | 0.00002884 | -0.00000200 | -6.59% | 0.00003031 | 0.00003043 | 0.00002880 | 78,089.00 |
| Jun 28 2024 | 0.00003034 | -0.00000009 | -0.30% | 0.00003041 | 0.00003174 | 0.00003013 | 177,211.00 |
| Jun 27 2024 | 0.00003043 | -0.00000200 | -6.11% | 0.00003260 | 0.00003260 | 0.00003041 | 163,895.00 |
| Jun 26 2024 | 0.00003275 | 0.00000036 | 1.11% | 0.00003245 | 0.00003325 | 0.00003151 | 188,767.00 |
| Jun 25 2024 | 0.00003239 | 0.00000023 | 0.72% | 0.00003227 | 0.00003349 | 0.00003191 | 176,478.00 |
| 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% | 0.00002890 | 0.00002997 | 0.00002741 | 117,290.00 |
| Jun 22 2024 | 0.00002889 | -0.00000100 | -3.33% | 0.00002993 | 0.00003043 | 0.00002881 | 164,911.00 |
| Jun 21 2024 | 0.00003000 | 0.00000200 | 7.09% | 0.00002844 | 0.00003140 | 0.00002719 | 547,225.00 |
| Jun 20 2024 | 0.00002821 | 0.00000300 | 11.76% | 0.00002538 | 0.00002926 | 0.00002530 | 402,803.00 |
| 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% | 0.00002544 | 0.00002549 | 0.00002255 | 324,203.00 |
| Jun 17 2024 | 0.00002544 | -0.00000300 | -10.54% | 0.00002842 | 0.00002870 | 0.00002506 | 239,723.00 |
| Jun 16 2024 | 0.00002847 | 0.00000034 | 1.21% | 0.00002821 | 0.00002905 | 0.00002765 | 98,332.00 |
| Jun 15 2024 | 0.00002813 | -0.00000020 | -0.71% | 0.00002840 | 0.00002919 | 0.00002812 | 101,937.00 |
| 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% | 0.00003276 | 0.00003276 | 0.00002970 | 123,932.00 |
| Jun 12 2024 | 0.00003294 | 0.00000200 | 6.55% | 0.00003020 | 0.00003342 | 0.00002926 | 182,215.00 |
| Jun 11 2024 | 0.00003053 | 0.00000000 | 0.00% | 0.00003053 | 0.00003053 | 0.00003053 | 0.00 |
| Jun 10 2024 | 0.00003053 | -0.00000200 | -6.08% | 0.00003276 | 0.00003327 | 0.00003050 | 199,091.00 |
| Jun 09 2024 | 0.00003292 | 0.00000038 | 1.17% | 0.00003257 | 0.00003359 | 0.00003209 | 123,669.00 |
| Jun 08 2024 | 0.00003254 | -0.00000200 | -5.77% | 0.00003460 | 0.00003557 | 0.00003241 | 276,731.00 |
| Jun 07 2024 | 0.00003464 | -0.00000300 | -7.99% | 0.00003763 | 0.00003862 | 0.00003230 | 311,479.00 |
| 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% | 0.00003840 | 0.00003955 | 0.00003739 | 328,226.00 |
| 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% | 0.00003766 | 0.00003920 | 0.00003598 | 153,499.00 |
| Jun 01 2024 | 0.00003743 | -0.00000100 | -2.59% | 0.00003857 | 0.00003857 | 0.00003657 | 109,915.00 |
| May 31 2024 | 0.00003867 | 0.00000200 | 5.49% | 0.00003624 | 0.00003940 | 0.00003545 | 356,338.00 |
| May 30 2024 | 0.00003640 | 0.00000052 | 1.45% | 0.00003616 | 0.00003851 | 0.00003504 | 412,683.00 |
| May 29 2024 | 0.00003588 | 0.00000300 | 9.19% | 0.00003273 | 0.00003768 | 0.00003225 | 411,366.00 |
| May 28 2024 | 0.00003264 | -0.00000100 | -2.96% | 0.00003379 | 0.00003382 | 0.00003219 | 103,802.00 |
| 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% | 0.00003296 | 0.00003313 | 0.00003189 | 72,909.00 |
| 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% | 0.00003667 | 0.00003693 | 0.00003285 | 247,484.00 |
| May 22 2024 | 0.00003665 | 0.00000053 | 1.47% | 0.00003620 | 0.00003895 | 0.00003564 | 298,003.00 |
| May 21 2024 | 0.00003612 | -0.00000022 | -0.61% | 0.00003617 | 0.00003709 | 0.00003541 | 144,204.00 |
| May 20 2024 | 0.00003634 | 0.00000100 | 2.87% | 0.00003500 | 0.00003763 | 0.00003425 | 274,519.00 |
| May 19 2024 | 0.00003487 | -0.00000082 | -2.30% | 0.00003567 | 0.00003629 | 0.00003453 | 115,148.00 |
| May 18 2024 | 0.00003569 | -0.00000003 | -0.08% | 0.00003555 | 0.00003641 | 0.00003476 | 117,729.00 |
| 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% | 0.00003644 | 0.00003666 | 0.00003398 | 158,941.00 |
| 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% | 0.00003884 | 0.00003899 | 0.00003575 | 259,520.00 |
| May 13 2024 | 0.00003869 | -0.00000200 | -4.97% | 0.00004028 | 0.00004220 | 0.00003784 | 501,366.00 |
| May 12 2024 | 0.00004024 | -0.00000100 | -2.40% | 0.00004173 | 0.00004220 | 0.00003996 | 94,668.00 |
| May 11 2024 | 0.00004173 | -0.00000200 | -4.62% | 0.00004347 | 0.00004495 | 0.00004154 | 288,587.00 |
| May 10 2024 | 0.00004333 | 0.00000056 | 1.31% | 0.00004303 | 0.00004551 | 0.00004181 | 382,239.00 |
| May 09 2024 | 0.00004277 | 0.00000500 | 13.08% | 0.00003808 | 0.00004300 | 0.00003808 | 328,178.00 |
| May 08 2024 | 0.00003823 | -0.00000200 | -5.03% | 0.00003991 | 0.00004032 | 0.00003754 | 258,270.00 |
| May 07 2024 | 0.00003974 | -0.00000100 | -2.44% | 0.00004137 | 0.00004317 | 0.00003972 | 357,592.00 |
| May 06 2024 | 0.00004094 | -0.00000008 | -0.20% | 0.00004102 | 0.00004223 | 0.00003936 | 399,638.00 |
| May 05 2024 | 0.00004102 | 0.00000500 | 13.90% | 0.00003571 | 0.00004194 | 0.00003490 | 441,981.00 |
| May 04 2024 | 0.00003597 | 0.00000100 | 2.86% | 0.00003500 | 0.00003668 | 0.00003444 | 167,683.00 |
| 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% | 0.00003325 | 0.00003354 | 0.00003207 | 220,099.00 |
| May 01 2024 | 0.00003344 | 0.00000200 | 6.37% | 0.00003091 | 0.00003430 | 0.00003003 | 276,909.00 |
| Apr 30 2024 | 0.00003140 | -0.00000063 | -1.97% | 0.00003199 | 0.00003231 | 0.00002940 | 255,770.00 |
| 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% | 0.00003380 | 0.00003680 | 0.00003172 | 145,424.00 |
| Apr 27 2024 | 0.00003365 | 0.00000100 | 3.08% | 0.00003275 | 0.00003495 | 0.00003093 | 277,573.00 |
| 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 | 170,405.00 |
