ARK-USD - Ark USD

CCC - CoinMarketCap. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 June 2023	0.256801	0.258328	0.219465	0.222428	0.222428	2,656,355
09 June 2023	0.253870	0.256101	0.248034	0.254163	0.254163	667,084
08 June 2023	0.248882	0.262993	0.247722	0.253949	0.253949	1,919,784
07 June 2023	0.252374	0.259125	0.245931	0.248917	0.248917	1,932,323
06 June 2023	0.247113	0.252656	0.236309	0.252209	0.252209	1,026,366
05 June 2023	0.267326	0.271580	0.245693	0.247623	0.247623	1,818,744
04 June 2023	0.267726	0.270511	0.265808	0.267156	0.267156	527,604
03 June 2023	0.264796	0.269712	0.262857	0.267446	0.267446	619,471
02 June 2023	0.259451	0.267945	0.257595	0.264919	0.264919	620,075
01 June 2023	0.260480	0.261775	0.256398	0.259339	0.259339	476,841
31 May 2023	0.266492	0.267918	0.258877	0.260832	0.260832	972,243
30 May 2023	0.267970	0.269753	0.266129	0.266719	0.266719	447,512
29 May 2023	0.269697	0.271618	0.266350	0.267995	0.267995	370,201
28 May 2023	0.263257	0.271191	0.262331	0.269561	0.269561	391,005
27 May 2023	0.260930	0.263409	0.258925	0.263339	0.263339	219,009
26 May 2023	0.260202	0.261898	0.257155	0.261154	0.261154	494,661
25 May 2023	0.260298	0.264245	0.255997	0.260317	0.260317	1,008,669
24 May 2023	0.274361	0.274361	0.258481	0.260302	0.260302	981,004
23 May 2023	0.272497	0.278732	0.271106	0.273764	0.273764	699,344
22 May 2023	0.273613	0.273908	0.267141	0.272393	0.272393	749,894
21 May 2023	0.280071	0.280624	0.273468	0.273994	0.273994	572,313
20 May 2023	0.281332	0.281657	0.278580	0.280250	0.280250	301,967
19 May 2023	0.279010	0.284456	0.278609	0.281365	0.281365	724,853
18 May 2023	0.281315	0.281617	0.278202	0.279136	0.279136	756,331
17 May 2023	0.276359	0.284328	0.274326	0.281286	0.281286	2,099,292
16 May 2023	0.275979	0.281775	0.272164	0.276443	0.276443	1,047,654
15 May 2023	0.273833	0.277651	0.272016	0.275610	0.275610	538,271
14 May 2023	0.274379	0.275322	0.271275	0.273747	0.273747	507,095
13 May 2023	0.269233	0.277789	0.268707	0.274411	0.274411	567,984
12 May 2023	0.273421	0.273421	0.260289	0.269232	0.269232	1,377,803
11 May 2023	0.284516	0.288160	0.269874	0.273435	0.273435	1,649,419
10 May 2023	0.282370	0.289674	0.278986	0.284851	0.284851	2,330,770
09 May 2023	0.279712	0.284834	0.275906	0.282580	0.282580	1,360,180
08 May 2023	0.295450	0.296018	0.275789	0.277730	0.277730	2,426,744
07 May 2023	0.301590	0.302595	0.293432	0.295577	0.295577	3,037,486
06 May 2023	0.314266	0.369177	0.298791	0.301368	0.301368	34,489,545
05 May 2023	0.307412	0.321294	0.307412	0.314176	0.314176	9,331,475
04 May 2023	0.308826	0.313075	0.306243	0.307459	0.307459	1,974,737
03 May 2023	0.309408	0.311322	0.300536	0.308720	0.308720	1,305,634
02 May 2023	0.307829	0.311254	0.305008	0.309169	0.309169	1,067,786
01 May 2023	0.318872	0.318872	0.304551	0.307911	0.307911	1,809,601
30 Apr 2023	0.324160	0.324510	0.318421	0.319053	0.319053	999,140
29 Apr 2023	0.324376	0.324892	0.320173	0.324166	0.324166	1,288,881
28 Apr 2023	0.315975	0.324657	0.314200	0.324095	0.324095	2,060,544
27 Apr 2023	0.315480	0.320544	0.309521	0.316250	0.316250	1,242,186
26 Apr 2023	0.317378	0.324225	0.307470	0.315150	0.315150	2,745,680
25 Apr 2023	0.315011	0.318420	0.306292	0.317717	0.317717	2,213,816
24 Apr 2023	0.319896	0.322800	0.308993	0.314974	0.314974	2,445,879
23 Apr 2023	0.328153	0.328874	0.308476	0.319895	0.319895	1,717,183
22 Apr 2023	0.324979	0.328809	0.319354	0.327938	0.327938	3,264,504
21 Apr 2023	0.330417	0.338975	0.318986	0.324611	0.324611	9,740,109
20 Apr 2023	0.321098	0.340506	0.319283	0.330539	0.330539	19,467,031
19 Apr 2023	0.348938	0.348938	0.318987	0.321069	0.321069	3,249,407
18 Apr 2023	0.343292	0.348990	0.337111	0.348697	0.348697	2,267,767
17 Apr 2023	0.348606	0.348739	0.338196	0.343573	0.343573	4,619,167
16 Apr 2023	0.340696	0.350445	0.338994	0.348418	0.348418	3,342,290
15 Apr 2023	0.340079	0.341557	0.336985	0.340360	0.340360	1,604,140
14 Apr 2023	0.332852	0.343389	0.332170	0.340325	0.340325	3,095,384
13 Apr 2023	0.328127	0.336228	0.327023	0.332672	0.332672	1,814,359
12 Apr 2023	0.339141	0.339770	0.325159	0.329198	0.329198	3,488,215
11 Apr 2023	0.341756	0.345309	0.337213	0.339199	0.339199	3,595,466
10 Apr 2023	0.339440	0.344005	0.331531	0.342806	0.342806	3,749,131
09 Apr 2023	0.340906	0.340906	0.332199	0.339804	0.339804	4,512,115
08 Apr 2023	0.360001	0.360001	0.339664	0.340668	0.340668	13,669,989
07 Apr 2023	0.367902	0.461685	0.351017	0.360033	0.360033	136,519,036
06 Apr 2023	0.363185	0.381819	0.347918	0.372676	0.372676	23,868,362
05 Apr 2023	0.333174	0.363502	0.333174	0.362634	0.362634	40,391,558
04 Apr 2023	0.327427	0.335864	0.325124	0.333167	0.333167	3,639,996
03 Apr 2023	0.327241	0.329859	0.321297	0.327930	0.327930	3,696,327
02 Apr 2023	0.338307	0.340129	0.325103	0.327556	0.327556	5,393,961
01 Apr 2023	0.327932	0.348071	0.325875	0.336521	0.336521	15,777,853
31 Mar 2023	0.323313	0.329313	0.311566	0.327888	0.327888	8,867,135
30 Mar 2023	0.326489	0.336155	0.318685	0.323340	0.323340	12,428,411
29 Mar 2023	0.309637	0.326960	0.309637	0.326523	0.326523	5,825,123
28 Mar 2023	0.306178	0.311264	0.298576	0.309496	0.309496	3,361,778
27 Mar 2023	0.326834	0.326834	0.300066	0.306190	0.306190	2,483,844
26 Mar 2023	0.318796	0.327382	0.318192	0.326719	0.326719	1,125,740
25 Mar 2023	0.318452	0.322542	0.317537	0.318773	0.318773	1,137,004
24 Mar 2023	0.328524	0.334033	0.315528	0.318258	0.318258	5,098,644
23 Mar 2023	0.313603	0.329593	0.311558	0.328478	0.328478	2,301,082
22 Mar 2023	0.327669	0.330757	0.311683	0.313611	0.313611	3,127,396
21 Mar 2023	0.335915	0.335917	0.321510	0.327865	0.327865	6,429,804
20 Mar 2023	0.355359	0.355554	0.326345	0.335713	0.335713	6,468,927
19 Mar 2023	0.347503	0.357576	0.343224	0.355166	0.355166	3,032,196
18 Mar 2023	0.354528	0.356995	0.343296	0.347636	0.347636	4,218,954
17 Mar 2023	0.338674	0.354807	0.338674	0.354656	0.354656	11,397,479
16 Mar 2023	0.327758	0.339704	0.322365	0.339129	0.339129	6,189,065
15 Mar 2023	0.341205	0.348669	0.326636	0.327538	0.327538	4,864,674
14 Mar 2023	0.329782	0.360897	0.321130	0.341481	0.341481	9,320,817
13 Mar 2023	0.305629	0.333881	0.297445	0.328755	0.328755	4,728,301
12 Mar 2023	0.288189	0.305700	0.281181	0.305700	0.305700	1,919,128
11 Mar 2023	0.288449	0.295175	0.264730	0.288014	0.288014	2,524,869
10 Mar 2023	0.286662	0.289776	0.276674	0.288393	0.288393	2,673,491
09 Mar 2023	0.310963	0.312601	0.285050	0.286596	0.286596	2,455,619
08 Mar 2023	0.326365	0.328022	0.310437	0.311287	0.311287	1,938,913
07 Mar 2023	0.337471	0.337583	0.323120	0.326608	0.326608	2,293,023
06 Mar 2023	0.347877	0.348067	0.329719	0.337339	0.337339	2,070,088
05 Mar 2023	0.349655	0.351789	0.346826	0.347562	0.347562	1,229,929
04 Mar 2023	0.352515	0.357664	0.346627	0.349044	0.349044	2,282,134
03 Mar 2023	0.379795	0.386560	0.350253	0.352525	0.352525	4,975,098
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...