Register for real-time alerts, custom portfolio, and market movers
ARKKRW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1,152.00 | 3.00 | 0.26% | 1,144.00 | 1,163.00 | 1,132.00 | 2,106,004.00 |
| May 16 2024 | 1,149.00 | -6.00 | -0.52% | 1,154.00 | 1,211.00 | 1,139.00 | 4,028,944.00 |
| May 15 2024 | 1,155.00 | 20.00 | 1.76% | 1,141.00 | 1,177.00 | 1,085.00 | 5,168,935.00 |
| May 14 2024 | 1,135.00 | 5.00 | 0.44% | 1,133.00 | 1,240.00 | 1,121.00 | 5,547,429.00 |
| May 13 2024 | 1,130.00 | 5.00 | 0.44% | 1,125.00 | 1,150.00 | 1,040.00 | 4,259,770.00 |
| May 12 2024 | 1,125.00 | -54.00 | -4.58% | 1,174.00 | 1,180.00 | 1,118.00 | 4,058,300.00 |
| May 11 2024 | 1,179.00 | -32.00 | -2.64% | 1,210.00 | 1,334.00 | 1,175.00 | 6,902,977.00 |
| May 10 2024 | 1,211.00 | 52.00 | 4.49% | 1,162.00 | 1,215.00 | 1,127.00 | 3,464,491.00 |
| May 09 2024 | 1,159.00 | 52.00 | 4.70% | 1,109.00 | 1,179.00 | 1,097.00 | 1,705,317.00 |
| May 08 2024 | 1,107.00 | -7.00 | -0.63% | 1,108.00 | 1,151.00 | 1,086.00 | 1,275,606.00 |
| May 07 2024 | 1,114.00 | -17.00 | -1.50% | 1,134.00 | 1,151.00 | 1,106.00 | 931,441.00 |
| May 06 2024 | 1,131.00 | -35.00 | -3.00% | 1,166.00 | 1,184.00 | 1,125.00 | 2,612,510.00 |
| May 05 2024 | 1,166.00 | 29.00 | 2.55% | 1,140.00 | 1,170.00 | 1,111.00 | 1,207,637.00 |
| May 04 2024 | 1,137.00 | 10.00 | 0.89% | 1,127.00 | 1,151.00 | 1,100.00 | 1,281,263.00 |
| May 03 2024 | 1,127.00 | 56.00 | 5.23% | 1,079.00 | 1,134.00 | 1,056.00 | 1,695,091.00 |
| May 02 2024 | 1,071.00 | 2.00 | 0.19% | 1,068.00 | 1,084.00 | 1,013.00 | 1,003,629.00 |
| May 01 2024 | 1,069.00 | 24.00 | 2.30% | 1,045.00 | 1,072.00 | 965.80 | 2,192,027.00 |
| Apr 30 2024 | 1,045.00 | -76.00 | -6.78% | 1,113.00 | 1,129.00 | 1,010.00 | 1,882,498.00 |
| Apr 29 2024 | 1,121.00 | 0.00 | 0.00% | 1,079.00 | 1,130.00 | 1,019.00 | 3,713,814.00 |
| Apr 28 2024 | 1,121.00 | -49.00 | -4.19% | 1,163.00 | 1,181.00 | 1,120.00 | 1,206,783.00 |
| Apr 27 2024 | 1,170.00 | -10.00 | -0.85% | 1,184.00 | 1,203.00 | 1,138.00 | 2,482,743.00 |
| Apr 26 2024 | 1,180.00 | -6.00 | -0.51% | 1,188.00 | 1,201.00 | 1,141.00 | 1,656,229.00 |
| Apr 25 2024 | 1,186.00 | 12.00 | 1.02% | 1,182.00 | 1,244.00 | 1,107.00 | 5,792,976.00 |
| Apr 24 2024 | 1,174.00 | -81.00 | -6.45% | 1,252.00 | 1,267.00 | 1,162.00 | 3,317,890.00 |
| Apr 23 2024 | 1,255.00 | 32.00 | 2.62% | 1,215.00 | 1,285.00 | 1,210.00 | 5,217,575.00 |
| Apr 22 2024 | 1,223.00 | 69.00 | 5.98% | 1,208.00 | 1,259.00 | 1,202.00 | 5,266,010.00 |
| Apr 21 2024 | 1,154.00 | -15.00 | -1.28% | 1,161.00 | 1,178.00 | 1,124.00 | 1,659,469.00 |
| Apr 20 2024 | 1,169.00 | 84.00 | 7.74% | 1,079.00 | 1,195.00 | 1,067.00 | 2,201,763.00 |
| Apr 19 2024 | 1,085.00 | 22.00 | 2.07% | 1,061.00 | 1,105.00 | 989.00 | 2,837,042.00 |
| Apr 18 2024 | 1,063.00 | 30.00 | 2.90% | 1,033.00 | 1,070.00 | 1,001.00 | 1,600,840.00 |
| Apr 17 2024 | 1,033.00 | -37.00 | -3.46% | 1,079.00 | 1,082.00 | 1,019.00 | 1,956,505.00 |
| Apr 16 2024 | 1,070.00 | -16.00 | -1.47% | 1,080.00 | 1,092.00 | 1,028.00 | 2,323,997.00 |
| Apr 15 2024 | 1,086.00 | -59.00 | -5.15% | 1,137.00 | 1,165.00 | 1,042.00 | 8,620,087.00 |
| Apr 14 2024 | 1,145.00 | 66.00 | 6.12% | 1,073.00 | 1,151.00 | 1,016.00 | 2,635,108.00 |
| Apr 13 2024 | 1,079.00 | -141.00 | -11.56% | 1,221.00 | 1,224.00 | 959.50 | 3,290,396.00 |
| Apr 12 2024 | 1,220.00 | -135.00 | -9.96% | 1,353.00 | 1,373.00 | 1,180.00 | 2,746,458.00 |
| Apr 11 2024 | 1,355.00 | 5.00 | 0.37% | 1,343.00 | 1,360.00 | 1,326.00 | 1,621,347.00 |
| Apr 10 2024 | 1,350.00 | -30.00 | -2.17% | 1,373.00 | 1,389.00 | 1,299.00 | 2,043,058.00 |
| Apr 09 2024 | 1,380.00 | -50.00 | -3.50% | 1,430.00 | 1,459.00 | 1,372.00 | 2,359,032.00 |
| Apr 08 2024 | 1,430.00 | 50.00 | 3.62% | 1,380.00 | 1,440.00 | 1,350.00 | 8,169,773.00 |
| Apr 07 2024 | 1,380.00 | -10.00 | -0.72% | 1,386.00 | 1,398.00 | 1,370.00 | 1,286,527.00 |
| Apr 06 2024 | 1,390.00 | 30.00 | 2.21% | 1,357.00 | 1,412.00 | 1,351.00 | 2,367,096.00 |
| Apr 05 2024 | 1,360.00 | -28.00 | -2.02% | 1,383.00 | 1,392.00 | 1,322.00 | 1,935,055.00 |
| Apr 04 2024 | 1,388.00 | 40.00 | 2.97% | 1,342.00 | 1,402.00 | 1,313.00 | 2,021,386.00 |
| Apr 03 2024 | 1,348.00 | -16.00 | -1.17% | 1,360.00 | 1,387.00 | 1,305.00 | 2,279,139.00 |
| Apr 02 2024 | 1,364.00 | -84.00 | -5.80% | 1,445.00 | 1,449.00 | 1,330.00 | 3,422,384.00 |
| Apr 01 2024 | 1,448.00 | -106.00 | -6.82% | 1,552.00 | 1,560.00 | 1,416.00 | 7,139,469.00 |
| Mar 31 2024 | 1,554.00 | 39.00 | 2.57% | 1,531.00 | 1,560.00 | 1,508.00 | 2,946,848.00 |
| Mar 30 2024 | 1,515.00 | -7.00 | -0.46% | 1,519.00 | 1,560.00 | 1,505.00 | 2,153,033.00 |
| Mar 29 2024 | 1,522.00 | -28.00 | -1.81% | 1,541.00 | 1,551.00 | 1,497.00 | 2,855,192.00 |
| Mar 28 2024 | 1,550.00 | -10.00 | -0.64% | 1,562.00 | 1,569.00 | 1,495.00 | 3,807,961.00 |
| Mar 27 2024 | 1,560.00 | -54.00 | -3.35% | 1,603.00 | 1,699.00 | 1,513.00 | 6,001,285.00 |
| Mar 26 2024 | 1,614.00 | 90.00 | 5.91% | 1,527.00 | 1,622.00 | 1,525.00 | 6,535,492.00 |
| Mar 25 2024 | 1,524.00 | 38.00 | 2.56% | 1,550.00 | 1,553.00 | 1,510.00 | 10,729,520.00 |
| Mar 24 2024 | 1,486.00 | 26.00 | 1.78% | 1,460.00 | 1,507.00 | 1,443.00 | 3,242,644.00 |
| Mar 23 2024 | 1,460.00 | -4.00 | -0.27% | 1,455.00 | 1,478.00 | 1,431.00 | 2,722,246.00 |
| Mar 22 2024 | 1,464.00 | -56.00 | -3.68% | 1,520.00 | 1,526.00 | 1,424.00 | 4,738,756.00 |
| Mar 21 2024 | 1,520.00 | 96.00 | 6.74% | 1,431.00 | 1,595.00 | 1,411.00 | 8,240,230.00 |
| Mar 20 2024 | 1,424.00 | 107.00 | 8.12% | 1,332.00 | 1,432.00 | 1,254.00 | 7,086,074.00 |
| Mar 19 2024 | 1,317.00 | -108.00 | -7.58% | 1,458.00 | 1,538.00 | 1,288.00 | 6,478,747.00 |
| Mar 18 2024 | 1,425.00 | -83.00 | -5.50% | 1,511.00 | 1,514.00 | 1,404.00 | 8,390,812.00 |
| Mar 17 2024 | 1,508.00 | 18.00 | 1.21% | 1,492.00 | 1,523.00 | 1,356.00 | 5,695,400.00 |
| Mar 16 2024 | 1,490.00 | -155.00 | -9.42% | 1,639.00 | 1,668.00 | 1,450.00 | 5,598,373.00 |
| Mar 15 2024 | 1,645.00 | -132.00 | -7.43% | 1,771.00 | 1,793.00 | 1,507.00 | 13,765,812.00 |
| Mar 14 2024 | 1,777.00 | -11.00 | -0.62% | 1,778.00 | 1,833.00 | 1,650.00 | 6,401,827.00 |
| Mar 13 2024 | 1,788.00 | 105.00 | 6.24% | 1,669.00 | 1,800.00 | 1,647.00 | 7,233,794.00 |
| Mar 12 2024 | 1,683.00 | 86.00 | 5.39% | 1,596.00 | 1,686.00 | 1,530.00 | 6,528,194.00 |
| Mar 11 2024 | 1,597.00 | 17.00 | 1.08% | 1,578.00 | 1,607.00 | 1,476.00 | 12,283,431.00 |
| Mar 10 2024 | 1,580.00 | -40.00 | -2.47% | 1,559.00 | 1,585.00 | 1,506.00 | 5,417,278.00 |
| Mar 09 2024 | 1,620.00 | 9.00 | 0.56% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 08 2024 | 1,611.00 | 119.00 | 7.98% | 1,492.00 | 1,662.00 | 1,454.00 | 7,514,844.00 |
| Mar 07 2024 | 1,492.00 | 85.00 | 6.04% | 1,401.00 | 1,497.00 | 1,385.00 | 7,265,822.00 |
| Mar 06 2024 | 1,407.00 | 47.00 | 3.46% | 1,368.00 | 1,414.00 | 1,273.00 | 6,847,318.00 |
| Mar 05 2024 | 1,360.00 | -103.00 | -7.04% | 1,454.00 | 1,470.00 | 1,277.00 | 8,815,685.00 |
| Mar 04 2024 | 1,463.00 | 102.00 | 7.49% | 1,383.00 | 1,474.00 | 1,360.00 | 9,318,586.00 |
| Mar 03 2024 | 1,361.00 | -54.00 | -3.82% | 1,402.00 | 1,409.00 | 1,219.00 | 5,651,692.00 |
| Mar 02 2024 | 1,415.00 | 44.00 | 3.21% | 1,377.00 | 1,417.00 | 1,330.00 | 6,181,572.00 |
| Mar 01 2024 | 1,371.00 | 131.00 | 10.56% | 1,243.00 | 1,386.00 | 1,239.00 | 8,243,189.00 |
| Feb 29 2024 | 1,240.00 | 40.00 | 3.33% | 1,195.00 | 1,259.00 | 1,179.00 | 8,566,599.00 |
| Feb 28 2024 | 1,200.00 | 8.00 | 0.67% | 1,192.00 | 1,240.00 | 1,131.00 | 7,099,834.00 |
| Feb 27 2024 | 1,192.00 | 7.00 | 0.59% | 1,187.00 | 1,192.00 | 1,160.00 | 3,446,673.00 |
| Feb 26 2024 | 1,185.00 | 13.00 | 1.11% | 1,177.00 | 1,187.00 | 1,126.00 | 5,634,548.00 |
| Feb 25 2024 | 1,172.00 | -9.00 | -0.76% | 1,176.00 | 1,181.00 | 1,153.00 | 2,064,403.00 |
| Feb 24 2024 | 1,181.00 | 10.00 | 0.85% | 1,171.00 | 1,197.00 | 1,164.00 | 3,814,263.00 |
| Feb 23 2024 | 1,171.00 | -17.00 | -1.43% | 1,185.00 | 1,193.00 | 1,152.00 | 4,222,785.00 |
| Feb 22 2024 | 1,188.00 | -41.00 | -3.34% | 1,225.00 | 1,228.00 | 1,178.00 | 5,451,848.00 |
| Feb 21 2024 | 1,229.00 | -67.00 | -5.17% | 1,302.00 | 1,322.00 | 1,189.00 | 4,971,087.00 |
| Feb 20 2024 | 1,296.00 | -31.00 | -2.34% | 1,334.00 | 1,353.00 | 1,250.00 | 5,204,878.00 |
| Feb 19 2024 | 1,327.00 | 18.00 | 1.38% | 1,312.00 | 1,333.00 | 1,295.00 | 6,301,724.00 |
| Feb 18 2024 | 1,309.00 | 2.00 | 0.15% | 1,303.00 | 1,325.00 | 1,265.00 | 3,896,402.00 |
| Feb 17 2024 | 1,307.00 | 11.00 | 0.85% | 1,288.00 | 1,338.00 | 1,240.00 | 6,112,883.00 |
![Logo of Syntropy [NOIA Token] (NOIAETH).](/common/images/company/COIN_NOIAUSD.png){kind=small}
