Register to chat with like-minded investors on our interactive forums.
ARKBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00000555 | -0.00000022 | -3.81% | 0.00000564 | 0.00000566 | 0.00000555 | 2,084.00 |
| Jul 22 2024 | 0.00000577 | -0.00000015 | -2.53% | 0.00000577 | 0.00000577 | 0.00000577 | 504.00 |
| Jul 21 2024 | 0.00000592 | -0.00000008 | -1.33% | 0.00000600 | 0.00000605 | 0.00000585 | 4,632.00 |
| Jul 20 2024 | 0.00000600 | -0.00000008 | -1.32% | 0.00000605 | 0.00000605 | 0.00000600 | 265.00 |
| Jul 19 2024 | 0.00000608 | 0.00000034 | 5.92% | 0.00000602 | 0.00000658 | 0.00000602 | 26,089.00 |
| Jul 18 2024 | 0.00000574 | 0.00000038 | 7.09% | 0.00000581 | 0.00000591 | 0.00000562 | 8,757.00 |
| Jul 17 2024 | 0.00000536 | 0.00000014 | 2.68% | 0.00000524 | 0.00000536 | 0.00000524 | 2,503.00 |
| Jul 16 2024 | 0.00000522 | 0.00000011 | 2.15% | 0.00000521 | 0.00000522 | 0.00000511 | 13,430.00 |
| Jul 15 2024 | 0.00000511 | -0.00000003 | -0.58% | 0.00000519 | 0.00000519 | 0.00000511 | 9,632.00 |
| Jul 14 2024 | 0.00000514 | -0.00000023 | -4.28% | 0.00000535 | 0.00000535 | 0.00000513 | 3,934.00 |
| Jul 13 2024 | 0.00000537 | 0.00000000 | 0.00% | 0.00000537 | 0.00000537 | 0.00000537 | 0.00 |
| Jul 12 2024 | 0.00000537 | 0.00000000 | 0.00% | 0.00000537 | 0.00000537 | 0.00000537 | 0.00 |
| Jul 11 2024 | 0.00000537 | -0.00000009 | -1.65% | 0.00000537 | 0.00000537 | 0.00000537 | 7,576.00 |
| Jul 10 2024 | 0.00000546 | -0.00000027 | -4.71% | 0.00000549 | 0.00000549 | 0.00000544 | 2,374.00 |
| Jul 09 2024 | 0.00000573 | -0.00000003 | -0.52% | 0.00000573 | 0.00000573 | 0.00000573 | 454.00 |
| Jul 08 2024 | 0.00000576 | -0.00000033 | -5.42% | 0.00000591 | 0.00000600 | 0.00000576 | 710.00 |
| Jul 07 2024 | 0.00000609 | 0.00000027 | 4.64% | 0.00000581 | 0.00000628 | 0.00000581 | 4,513.00 |
| Jul 06 2024 | 0.00000582 | 0.00000025 | 4.49% | 0.00000571 | 0.00000592 | 0.00000571 | 6,366.00 |
| Jul 05 2024 | 0.00000557 | -0.00000010 | -1.76% | 0.00000548 | 0.00000557 | 0.00000520 | 4,859.00 |
| Jul 04 2024 | 0.00000567 | -0.00000100 | -14.88% | 0.00000627 | 0.00000627 | 0.00000567 | 3,955.00 |
| Jul 03 2024 | 0.00000672 | -0.00000006 | -0.88% | 0.00000685 | 0.00000685 | 0.00000672 | 823.00 |
| Jul 02 2024 | 0.00000678 | 0.00000001 | 0.15% | 0.00000678 | 0.00000678 | 0.00000678 | 145.00 |
| Jul 01 2024 | 0.00000677 | -0.00000006 | -0.88% | 0.00000682 | 0.00000682 | 0.00000677 | 522.00 |
| Jun 30 2024 | 0.00000683 | -0.00000025 | -3.53% | 0.00000685 | 0.00000691 | 0.00000683 | 1,999.00 |
| Jun 29 2024 | 0.00000708 | 0.00000003 | 0.43% | 0.00000708 | 0.00000708 | 0.00000708 | 150.00 |
| Jun 28 2024 | 0.00000705 | -0.00000010 | -1.40% | 0.00000711 | 0.00000731 | 0.00000699 | 4,872.00 |
| Jun 27 2024 | 0.00000715 | -0.00000025 | -3.38% | 0.00000707 | 0.00000736 | 0.00000707 | 1,878.00 |
| Jun 26 2024 | 0.00000740 | -0.00000032 | -4.15% | 0.00000760 | 0.00000760 | 0.00000740 | 1,569.00 |
| Jun 25 2024 | 0.00000772 | 0.00000005 | 0.65% | 0.00000776 | 0.00000776 | 0.00000761 | 1,185.00 |
| Jun 24 2024 | 0.00000767 | -0.00000023 | -2.91% | 0.00000790 | 0.00000795 | 0.00000746 | 21,932.00 |
| Jun 23 2024 | 0.00000790 | -0.00000010 | -1.25% | 0.00000841 | 0.00000841 | 0.00000790 | 867.00 |
| Jun 22 2024 | 0.00000800 | -0.00000049 | -5.77% | 0.00000818 | 0.00000818 | 0.00000800 | 494.00 |
| Jun 21 2024 | 0.00000849 | -0.00000077 | -8.32% | 0.00000875 | 0.00000875 | 0.00000849 | 2,900.00 |
| Jun 20 2024 | 0.00000926 | 0.00000012 | 1.31% | 0.00000926 | 0.00000926 | 0.00000926 | 139.00 |
| Jun 19 2024 | 0.00000914 | -0.00000006 | -0.65% | 0.00000920 | 0.00000924 | 0.00000914 | 753.00 |
| Jun 18 2024 | 0.00000920 | -0.00000200 | -18.17% | 0.00001014 | 0.00001037 | 0.00000920 | 4,008.00 |
| Jun 17 2024 | 0.00001101 | -0.00000100 | -8.16% | 0.00001226 | 0.00001238 | 0.00001086 | 4,239.00 |
| Jun 16 2024 | 0.00001226 | -0.00000018 | -1.45% | 0.00001196 | 0.00001256 | 0.00001196 | 2,675.00 |
| Jun 15 2024 | 0.00001244 | 0.00000058 | 4.89% | 0.00001235 | 0.00001244 | 0.00001235 | 136.00 |
| Jun 14 2024 | 0.00001186 | -0.00000066 | -5.27% | 0.00001201 | 0.00001201 | 0.00001186 | 109.00 |
| Jun 13 2024 | 0.00001252 | -0.00000017 | -1.34% | 0.00001255 | 0.00001275 | 0.00001235 | 905.00 |
| Jun 12 2024 | 0.00001269 | 0.00000095 | 8.09% | 0.00001140 | 0.00001281 | 0.00001140 | 543.00 |
| Jun 11 2024 | 0.00001174 | -0.00000035 | -2.89% | 0.00001155 | 0.00001174 | 0.00001155 | 323.00 |
| Jun 10 2024 | 0.00001209 | -0.00000045 | -3.59% | 0.00001240 | 0.00001240 | 0.00001209 | 1,028.00 |
| Jun 09 2024 | 0.00001254 | 0.00000100 | 8.90% | 0.00001123 | 0.00001300 | 0.00001123 | 8,351.00 |
| Jun 08 2024 | 0.00001123 | 0.00000011 | 0.99% | 0.00001223 | 0.00001223 | 0.00001123 | 3,561.00 |
| Jun 07 2024 | 0.00001112 | -0.00000003 | -0.27% | 0.00001155 | 0.00001200 | 0.00001057 | 11,299.00 |
| Jun 06 2024 | 0.00001115 | 0.00000009 | 0.81% | 0.00001103 | 0.00001115 | 0.00001103 | 122.00 |
| Jun 05 2024 | 0.00001106 | 0.00000015 | 1.37% | 0.00001088 | 0.00001106 | 0.00001088 | 264.00 |
| Jun 04 2024 | 0.00001091 | -0.00000057 | -4.97% | 0.00001121 | 0.00001144 | 0.00001091 | 12,860.00 |
| Jun 03 2024 | 0.00001148 | -0.00000046 | -3.85% | 0.00001156 | 0.00001156 | 0.00001148 | 1,393.00 |
| Jun 02 2024 | 0.00001194 | -0.00000002 | -0.17% | 0.00001196 | 0.00001196 | 0.00001194 | 2,348.00 |
| Jun 01 2024 | 0.00001196 | 0.00000004 | 0.34% | 0.00001185 | 0.00001224 | 0.00001185 | 15,061.00 |
| May 31 2024 | 0.00001192 | -0.00000020 | -1.65% | 0.00001187 | 0.00001192 | 0.00001187 | 1,186.00 |
| May 30 2024 | 0.00001212 | -0.00000024 | -1.94% | 0.00001233 | 0.00001233 | 0.00001204 | 755.00 |
| May 29 2024 | 0.00001236 | 0.00000017 | 1.39% | 0.00001219 | 0.00001288 | 0.00001219 | 660.00 |
| May 28 2024 | 0.00001219 | 0.00000018 | 1.50% | 0.00001206 | 0.00001222 | 0.00001206 | 775.00 |
| May 27 2024 | 0.00001201 | 0.00000002 | 0.17% | 0.00001181 | 0.00001210 | 0.00001178 | 1,428.00 |
| May 26 2024 | 0.00001199 | -0.00000007 | -0.58% | 0.00001199 | 0.00001199 | 0.00001199 | 80.00 |
| May 25 2024 | 0.00001206 | 0.00000000 | 0.00% | 0.00001206 | 0.00001206 | 0.00001206 | 0.00 |
| May 24 2024 | 0.00001206 | -0.00000012 | -0.99% | 0.00001199 | 0.00001206 | 0.00001195 | 225.00 |
| May 23 2024 | 0.00001218 | 0.00000014 | 1.16% | 0.00001204 | 0.00001218 | 0.00001184 | 414.00 |
| May 22 2024 | 0.00001204 | -0.00000006 | -0.50% | 0.00001191 | 0.00001204 | 0.00001188 | 1,123.00 |
| May 21 2024 | 0.00001210 | 0.00000012 | 1.00% | 0.00001198 | 0.00001210 | 0.00001189 | 3,871.00 |
| May 20 2024 | 0.00001198 | -0.00000006 | -0.50% | 0.00001198 | 0.00001198 | 0.00001198 | 83.00 |
| May 19 2024 | 0.00001204 | -0.00000031 | -2.51% | 0.00001235 | 0.00001235 | 0.00001192 | 1,686.00 |
| May 18 2024 | 0.00001235 | -0.00000011 | -0.88% | 0.00001246 | 0.00001246 | 0.00001235 | 5,241.00 |
| May 17 2024 | 0.00001246 | -0.00000008 | -0.64% | 0.00001241 | 0.00001246 | 0.00001241 | 2,074.00 |
| May 16 2024 | 0.00001254 | 0.00000011 | 0.88% | 0.00001273 | 0.00001273 | 0.00001254 | 1,539.00 |
| May 15 2024 | 0.00001243 | -0.00000087 | -6.54% | 0.00001298 | 0.00001298 | 0.00001236 | 920.00 |
| May 14 2024 | 0.00001330 | 0.00000059 | 4.64% | 0.00001407 | 0.00001408 | 0.00001330 | 3,472.00 |
| May 13 2024 | 0.00001271 | -0.00000051 | -3.86% | 0.00001287 | 0.00001287 | 0.00001214 | 11,771.00 |
| May 12 2024 | 0.00001322 | -0.00000058 | -4.20% | 0.00001373 | 0.00001373 | 0.00001317 | 1,072.00 |
| May 11 2024 | 0.00001380 | -0.00000038 | -2.68% | 0.00001360 | 0.00001535 | 0.00001360 | 9,808.00 |
| May 10 2024 | 0.00001418 | 0.00000100 | 7.59% | 0.00001338 | 0.00001418 | 0.00001321 | 3,060.00 |
| May 09 2024 | 0.00001317 | 0.00000019 | 1.46% | 0.00001289 | 0.00001320 | 0.00001289 | 1,768.00 |
| May 08 2024 | 0.00001298 | 0.00000018 | 1.41% | 0.00001283 | 0.00001298 | 0.00001283 | 278.00 |
| May 07 2024 | 0.00001280 | 0.00000000 | 0.00% | 0.00001280 | 0.00001280 | 0.00001280 | 0.00 |
| May 06 2024 | 0.00001280 | -0.00000005 | -0.39% | 0.00001285 | 0.00001288 | 0.00001280 | 1,602.00 |
| May 05 2024 | 0.00001285 | -0.00000034 | -2.58% | 0.00001262 | 0.00001285 | 0.00001262 | 307.00 |
| May 04 2024 | 0.00001319 | 0.00000053 | 4.19% | 0.00001266 | 0.00001319 | 0.00001266 | 1,380.00 |
| May 03 2024 | 0.00001266 | 0.00000005 | 0.40% | 0.00001303 | 0.00001303 | 0.00001266 | 486.00 |
| May 02 2024 | 0.00001261 | 0.00000019 | 1.53% | 0.00001261 | 0.00001261 | 0.00001261 | 270.00 |
| May 01 2024 | 0.00001242 | 0.00000034 | 2.81% | 0.00001208 | 0.00001242 | 0.00001190 | 3,864.00 |
| Apr 30 2024 | 0.00001208 | -0.00000018 | -1.47% | 0.00001226 | 0.00001226 | 0.00001194 | 966.00 |
| Apr 29 2024 | 0.00001226 | -0.00000024 | -1.92% | 0.00001250 | 0.00001250 | 0.00001226 | 137.00 |
| Apr 28 2024 | 0.00001250 | -0.00000041 | -3.18% | 0.00001278 | 0.00001278 | 0.00001250 | 732.00 |
| Apr 27 2024 | 0.00001291 | -0.00000007 | -0.54% | 0.00001304 | 0.00001305 | 0.00001258 | 1,123.00 |
| Apr 26 2024 | 0.00001298 | 0.00000038 | 3.02% | 0.00001250 | 0.00001298 | 0.00001247 | 1,342.00 |
| Apr 25 2024 | 0.00001260 | 0.00000031 | 2.52% | 0.00001250 | 0.00001301 | 0.00001209 | 37,181.00 |
