Register for real-time alerts, custom portfolio, and market movers
ARKUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.40112 | 0.0096 | 2.45% | 0.39032 | 0.41671 | 0.36212 | 773.00 |
| Jul 26 2024 | 0.39152 | 0.03361 | 9.39% | 0.35803 | 0.39277 | 0.35389 | 201.00 |
| Jul 25 2024 | 0.35791 | -0.01356 | -3.65% | 0.36665 | 0.36825 | 0.34205 | 201.00 |
| Jul 24 2024 | 0.37147 | -0.0009 | -0.24% | 0.37327 | 0.38896 | 0.36658 | 268.00 |
| Jul 23 2024 | 0.37237 | -0.01457 | -3.77% | 0.38446 | 0.38932 | 0.36417 | 171.00 |
| Jul 22 2024 | 0.38694 | -0.01899 | -4.68% | 0.40537 | 0.40569 | 0.37692 | 476.00 |
| Jul 21 2024 | 0.40593 | -0.00546 | -1.33% | 0.40809 | 0.41036 | 0.39089 | 1,204.00 |
| Jul 20 2024 | 0.41139 | -0.00438 | -1.05% | 0.40655 | 0.4198 | 0.39867 | 170.00 |
| Jul 19 2024 | 0.41577 | 0.04545 | 12.27% | 0.37576 | 0.42158 | 0.37576 | 8,596.00 |
| Jul 18 2024 | 0.37032 | 0.01994 | 5.69% | 0.34998 | 0.38368 | 0.34773 | 170.00 |
| Jul 17 2024 | 0.35038 | 0.01379 | 4.10% | 0.33838 | 0.35721 | 0.33667 | 145.00 |
| Jul 16 2024 | 0.33659 | -0.00229 | -0.68% | 0.33958 | 0.34299 | 0.32018 | 91.00 |
| Jul 15 2024 | 0.33888 | 0.01789 | 5.57% | 0.31946 | 0.33915 | 0.31896 | 922.00 |
| Jul 14 2024 | 0.32099 | -0.00255 | -0.79% | 0.32345 | 0.32653 | 0.3039 | 2,468.00 |
| Jul 13 2024 | 0.32354 | 0.00389 | 1.22% | 0.32044 | 0.32422 | 0.31784 | 247.00 |
| Jul 12 2024 | 0.31965 | 0.00832 | 2.67% | 0.31288 | 0.32244 | 0.30818 | 2,616.00 |
| Jul 11 2024 | 0.31133 | -0.00736 | -2.31% | 0.31718 | 0.32128 | 0.30579 | 84.00 |
| Jul 10 2024 | 0.31869 | -0.00456 | -1.41% | 0.32277 | 0.32415 | 0.31179 | 91.00 |
| Jul 09 2024 | 0.32325 | -0.00478 | -1.46% | 0.32884 | 0.33282 | 0.31487 | 191.00 |
| Jul 08 2024 | 0.32803 | -0.00776 | -2.31% | 0.33323 | 0.36598 | 0.31909 | 62.00 |
| Jul 07 2024 | 0.33579 | -0.00482 | -1.42% | 0.3409 | 0.3798 | 0.32391 | 714.00 |
| Jul 06 2024 | 0.34061 | 0.02146 | 6.72% | 0.31755 | 0.3474 | 0.31755 | 98.00 |
| Jul 05 2024 | 0.31915 | -0.00835 | -2.55% | 0.31905 | 0.32335 | 0.2871 | 2,024.00 |
| Jul 04 2024 | 0.3275 | -0.05762 | -14.96% | 0.38676 | 0.38736 | 0.32522 | 85.00 |
| Jul 03 2024 | 0.38512 | -0.04367 | -10.18% | 0.42803 | 0.4295 | 0.3796 | 1,376.00 |
| Jul 02 2024 | 0.42879 | 0.00456 | 1.07% | 0.42358 | 0.4398 | 0.42171 | 1,203.00 |
| Jul 01 2024 | 0.42423 | -0.00678 | -1.57% | 0.43151 | 0.43575 | 0.42159 | 74.00 |
| Jun 30 2024 | 0.43101 | 0.01218 | 2.91% | 0.42244 | 0.43372 | 0.40771 | 249.00 |
| Jun 29 2024 | 0.41883 | -0.00927 | -2.17% | 0.42718 | 0.44436 | 0.41803 | 422.00 |
| Jun 28 2024 | 0.4281 | -0.01008 | -2.30% | 0.43923 | 0.45397 | 0.42718 | 54.00 |
| Jun 27 2024 | 0.43818 | -0.03906 | -8.18% | 0.44052 | 0.46377 | 0.42805 | 91.00 |
| Jun 26 2024 | 0.47724 | 0.00 | 0.00% | 0.47724 | 0.47724 | 0.47724 | 0.00 |
| Jun 25 2024 | 0.47724 | 0.00568 | 1.20% | 0.46623 | 0.48655 | 0.45579 | 499.00 |
| Jun 24 2024 | 0.47156 | -0.02424 | -4.89% | 0.49501 | 0.50294 | 0.44945 | 87.00 |
| Jun 23 2024 | 0.4958 | -0.03807 | -7.13% | 0.53388 | 0.54941 | 0.49293 | 96.00 |
| Jun 22 2024 | 0.53387 | -0.0601 | -10.12% | 0.52658 | 0.53917 | 0.50612 | 85.00 |
| Jun 21 2024 | 0.59397 | 0.00 | 0.00% | 0.59397 | 0.59397 | 0.59397 | 0.00 |
| Jun 20 2024 | 0.59397 | 0.00 | 0.00% | 0.59397 | 0.59397 | 0.59397 | 0.00 |
| Jun 19 2024 | 0.59397 | -0.01005 | -1.66% | 0.59197 | 0.61708 | 0.57771 | 396.00 |
| Jun 18 2024 | 0.60402 | -0.2304 | -27.61% | 0.7097 | 0.7097 | 0.58155 | 672.00 |
| Jun 17 2024 | 0.83442 | 0.00 | 0.00% | 0.83442 | 0.83442 | 0.83442 | 0.00 |
| Jun 16 2024 | 0.83442 | 0.02326 | 2.87% | 0.80658 | 0.84181 | 0.78084 | 455.00 |
| Jun 15 2024 | 0.81116 | -0.01163 | -1.41% | 0.83856 | 0.84297 | 0.81041 | 242.00 |
| Jun 14 2024 | 0.82279 | 0.0398 | 5.08% | 0.78298 | 0.82279 | 0.76852 | 278.00 |
| Jun 13 2024 | 0.78299 | -0.08974 | -10.28% | 0.86607 | 0.87234 | 0.78028 | 858.00 |
| Jun 12 2024 | 0.87273 | 0.10687 | 13.95% | 0.76668 | 0.90016 | 0.74984 | 322.00 |
| Jun 11 2024 | 0.76586 | -0.04683 | -5.76% | 0.8062 | 0.81229 | 0.75884 | 280.00 |
| Jun 10 2024 | 0.81269 | -0.06579 | -7.49% | 0.87344 | 0.88519 | 0.79506 | 439.00 |
| Jun 09 2024 | 0.87848 | 0.11789 | 15.50% | 0.75483 | 0.89914 | 0.74403 | 2,387.00 |
| Jun 08 2024 | 0.76059 | -0.03143 | -3.97% | 0.78578 | 0.84991 | 0.75385 | 587.00 |
| Jun 07 2024 | 0.79202 | -0.02884 | -3.51% | 0.80779 | 0.85865 | 0.75605 | 850.00 |
| Jun 06 2024 | 0.82086 | 0.02777 | 3.50% | 0.79327 | 0.82867 | 0.77944 | 536.00 |
| Jun 05 2024 | 0.79309 | 0.01815 | 2.34% | 0.77496 | 0.79344 | 0.760 | 94.00 |
| Jun 04 2024 | 0.77494 | -0.01477 | -1.87% | 0.786 | 0.792 | 0.75904 | 905.00 |
| Jun 03 2024 | 0.78971 | -0.00322 | -0.41% | 0.79348 | 0.80162 | 0.78596 | 295.00 |
| Jun 02 2024 | 0.79293 | -0.01768 | -2.18% | 0.80845 | 0.81615 | 0.78996 | 84.00 |
| Jun 01 2024 | 0.81061 | 0.00061 | 0.08% | 0.8013 | 0.83178 | 0.8011 | 184.00 |
| May 31 2024 | 0.810 | -0.02602 | -3.11% | 0.81546 | 0.81789 | 0.79507 | 500.00 |
| May 30 2024 | 0.83602 | 0.00 | 0.00% | 0.83602 | 0.83602 | 0.83602 | 0.00 |
| May 29 2024 | 0.83602 | -0.00006 | -0.01% | 0.83644 | 0.84627 | 0.82703 | 350.00 |
| May 28 2024 | 0.83608 | -0.00197 | -0.24% | 0.83665 | 0.84005 | 0.8072 | 313.00 |
| May 27 2024 | 0.83805 | 0.0205 | 2.51% | 0.81736 | 0.85082 | 0.81019 | 90.00 |
| May 26 2024 | 0.81755 | -0.01282 | -1.54% | 0.83297 | 0.83699 | 0.81177 | 122.00 |
| May 25 2024 | 0.83037 | 0.00424 | 0.51% | 0.82834 | 0.83487 | 0.814 | 290.00 |
| May 24 2024 | 0.82613 | 0.00761 | 0.93% | 0.81688 | 0.83529 | 0.79847 | 487.00 |
| May 23 2024 | 0.81852 | -0.01163 | -1.40% | 0.82923 | 0.84437 | 0.78625 | 368.00 |
| May 22 2024 | 0.83015 | -0.0184 | -2.17% | 0.84686 | 0.84838 | 0.81644 | 97.00 |
| May 21 2024 | 0.84855 | 0.05705 | 7.21% | 0.85139 | 0.8663 | 0.83722 | 585.00 |
| May 20 2024 | 0.7915 | 0.00 | 0.00% | 0.7915 | 0.7915 | 0.7915 | 0.00 |
| May 19 2024 | 0.7915 | -0.03073 | -3.74% | 0.81949 | 0.82476 | 0.79062 | 85.00 |
| May 18 2024 | 0.82223 | -0.00918 | -1.10% | 0.83205 | 0.83475 | 0.80714 | 254.00 |
| May 17 2024 | 0.83141 | 0.00695 | 0.84% | 0.8222 | 0.84292 | 0.77403 | 278.00 |
| May 16 2024 | 0.82446 | -0.00553 | -0.67% | 0.83075 | 0.87061 | 0.81007 | 325.00 |
| May 15 2024 | 0.82999 | 0.02497 | 3.10% | 0.81019 | 0.84541 | 0.77456 | 1,401.00 |
| May 14 2024 | 0.80502 | -0.00004 | 0.00% | 0.82524 | 0.88875 | 0.79355 | 4,356.00 |
| May 13 2024 | 0.80506 | 0.00706 | 0.88% | 0.79913 | 0.81763 | 0.74046 | 100.00 |
| May 12 2024 | 0.798 | -0.03842 | -4.59% | 0.81939 | 0.82297 | 0.78634 | 1,332.00 |
| May 11 2024 | 0.83642 | -0.0174 | -2.04% | 0.85277 | 0.95343 | 0.83513 | 2,876.00 |
| May 10 2024 | 0.85382 | 0.02296 | 2.76% | 0.83815 | 0.8623 | 0.80327 | 1,623.00 |
| May 09 2024 | 0.83086 | 0.04198 | 5.32% | 0.79273 | 0.84142 | 0.78149 | 488.00 |
| May 08 2024 | 0.78888 | 0.00 | 0.00% | 0.78888 | 0.78888 | 0.78888 | 0.00 |
| May 07 2024 | 0.78888 | -0.01625 | -2.02% | 0.8088 | 0.82348 | 0.78623 | 1,570.00 |
| May 06 2024 | 0.80513 | -0.02135 | -2.58% | 0.82607 | 0.84504 | 0.80101 | 5,069.00 |
| May 05 2024 | 0.82648 | 0.02243 | 2.79% | 0.80601 | 0.8369 | 0.78939 | 766.00 |
| May 04 2024 | 0.80405 | 0.0107 | 1.35% | 0.79502 | 0.81609 | 0.77918 | 1,281.00 |
| May 03 2024 | 0.79335 | 0.04478 | 5.98% | 0.77694 | 0.8023 | 0.75205 | 588.00 |
| May 02 2024 | 0.74857 | 0.00 | 0.00% | 0.74857 | 0.74857 | 0.74857 | 0.00 |
| May 01 2024 | 0.74857 | 0.02125 | 2.92% | 0.73945 | 0.751 | 0.68262 | 1,494.00 |
| Apr 30 2024 | 0.72732 | -0.05418 | -6.93% | 0.77744 | 0.78813 | 0.69774 | 1,369.00 |
| Apr 29 2024 | 0.7815 | -0.00205 | -0.26% | 0.78522 | 0.79006 | 0.75051 | 1,497.00 |
| Apr 28 2024 | 0.78355 | -0.02712 | -3.35% | 0.80451 | 0.82306 | 0.78133 | 2,482.00 |
| Apr 27 2024 | 0.81067 | -0.00944 | -1.15% | 0.8259 | 0.84743 | 0.78663 | 1,755.00 |
