News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ark USD (ARK-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.511696

+0.004756

(+0.94%)

As of 01:33PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.523607	0.523607	0.497507	0.511696	0.511696	1,317,570
26 May 2022	0.551796	0.560212	0.505470	0.523622	0.523622	2,463,460
25 May 2022	0.553432	0.555114	0.528115	0.551965	0.551965	3,151,291
24 May 2022	0.512546	0.557041	0.504725	0.552741	0.552741	5,028,698
23 May 2022	0.517939	0.545777	0.507890	0.512461	0.512461	3,664,113
22 May 2022	0.472985	0.521979	0.472245	0.518434	0.518434	14,595,517
21 May 2022	0.464366	0.475000	0.457940	0.472948	0.472948	1,070,278
20 May 2022	0.475280	0.486243	0.455387	0.464508	0.464508	1,584,069
19 May 2022	0.460439	0.475485	0.442791	0.475485	0.475485	2,095,443
18 May 2022	0.529369	0.538196	0.460164	0.460339	0.460339	3,007,359
17 May 2022	0.498461	0.530361	0.497199	0.528700	0.528700	2,656,366
16 May 2022	0.524652	0.524652	0.485475	0.499189	0.499189	1,971,373
15 May 2022	0.475003	0.527130	0.473866	0.524513	0.524513	18,066,593
14 May 2022	0.440362	0.478787	0.431586	0.474977	0.474977	6,510,885
13 May 2022	0.381802	0.466783	0.380168	0.440279	0.440279	2,683,199
12 May 2022	0.443729	0.454974	0.349184	0.381795	0.381795	4,139,591
11 May 2022	0.600305	0.608193	0.433897	0.443587	0.443587	4,507,920
10 May 2022	0.596163	0.638149	0.573375	0.600905	0.600905	2,822,723
09 May 2022	0.709566	0.714396	0.595852	0.596513	0.596513	4,329,853
08 May 2022	0.751801	0.752373	0.705101	0.708843	0.708843	2,589,025
07 May 2022	0.782692	0.782894	0.742096	0.752376	0.752376	1,815,358
06 May 2022	0.807715	0.814837	0.751921	0.782425	0.782425	5,333,008
05 May 2022	0.860726	0.921457	0.800278	0.807769	0.807769	28,711,536
04 May 2022	0.787723	0.860470	0.783567	0.859845	0.859845	4,106,519
03 May 2022	0.797366	0.803035	0.783182	0.786869	0.786869	1,579,686
02 May 2022	0.804801	0.823709	0.783237	0.796667	0.796667	1,961,135
01 May 2022	0.815261	0.815997	0.781486	0.804740	0.804740	3,291,400
30 Apr 2022	0.894608	0.894893	0.814336	0.815408	0.815408	3,202,459
29 Apr 2022	0.944216	0.944531	0.895074	0.895105	0.895105	2,375,840
28 Apr 2022	0.935281	0.947133	0.920166	0.944332	0.944332	3,120,234
27 Apr 2022	0.920326	0.939320	0.900641	0.936457	0.936457	4,206,803
26 Apr 2022	1.002827	1.002827	0.920076	0.920076	0.920076	4,313,748
25 Apr 2022	1.036035	1.036244	0.941761	1.002876	1.002876	6,783,232
24 Apr 2022	1.105038	1.105038	1.026557	1.036116	1.036116	6,952,478
23 Apr 2022	1.068023	1.121947	1.066483	1.105333	1.105333	22,237,205
22 Apr 2022	1.072081	1.197013	1.054097	1.067966	1.067966	35,145,459
21 Apr 2022	1.064053	1.115809	1.045889	1.071840	1.071840	8,370,592
20 Apr 2022	1.067404	1.091126	1.036623	1.063250	1.063250	8,478,361
19 Apr 2022	1.027326	1.066899	1.019802	1.066899	1.066899	3,815,252
18 Apr 2022	1.032671	1.032776	0.971040	1.027148	1.027148	5,305,413
17 Apr 2022	1.028654	1.054556	1.016790	1.032996	1.032996	5,514,131
16 Apr 2022	1.039934	1.078849	1.016293	1.028638	1.028638	8,915,174
15 Apr 2022	1.044159	1.045792	1.012263	1.039826	1.039826	3,677,543
14 Apr 2022	1.082512	1.086409	1.035359	1.044328	1.044328	5,271,056
13 Apr 2022	1.024479	1.083312	1.015903	1.082659	1.082659	13,221,663
12 Apr 2022	0.954391	1.059121	0.937804	1.024793	1.024793	21,382,807
11 Apr 2022	1.009245	1.009245	0.949896	0.953940	0.953940	6,942,629
10 Apr 2022	1.020584	1.025553	0.996550	1.008463	1.008463	1,829,111
09 Apr 2022	1.015858	1.022644	1.002342	1.020636	1.020636	4,406,349
08 Apr 2022	1.054365	1.067237	1.009195	1.015801	1.015801	3,206,556
07 Apr 2022	1.008649	1.058100	0.989323	1.054553	1.054553	3,461,290
06 Apr 2022	1.147715	1.150134	1.002104	1.008645	1.008645	6,356,327
05 Apr 2022	1.180811	1.180811	1.139069	1.146090	1.146090	3,942,479
04 Apr 2022	1.243213	1.244087	1.139425	1.177576	1.177576	9,097,408
03 Apr 2022	1.239368	1.330668	1.224602	1.242959	1.242959	21,173,038
02 Apr 2022	1.268703	1.289323	1.230663	1.239544	1.239544	17,036,412
01 Apr 2022	1.229377	1.267842	1.159026	1.267842	1.267842	14,622,056
31 Mar 2022	1.186976	1.244145	1.137944	1.221522	1.221522	21,889,055
30 Mar 2022	1.188573	1.191726	1.140664	1.185031	1.185031	14,396,660
29 Mar 2022	1.219524	1.245008	1.173592	1.189146	1.189146	32,790,107
28 Mar 2022	1.078063	1.671922	1.078063	1.219175	1.219175	306,997,490
27 Mar 2022	0.981998	1.094699	0.981200	1.077939	1.077939	24,340,557
26 Mar 2022	0.943651	0.986009	0.934929	0.982452	0.982452	8,672,732
25 Mar 2022	0.919684	0.944210	0.917704	0.943668	0.943668	4,159,974
24 Mar 2022	0.928408	0.935539	0.915513	0.919933	0.919933	4,556,472
23 Mar 2022	0.922109	0.928731	0.900834	0.928636	0.928636	3,630,652
22 Mar 2022	0.879093	0.942505	0.875211	0.921710	0.921710	4,594,150
21 Mar 2022	0.872185	0.887875	0.855716	0.876808	0.876808	2,433,630
20 Mar 2022	0.890106	0.892961	0.863993	0.872190	0.872190	2,159,335
19 Mar 2022	0.872742	0.890836	0.861945	0.886639	0.886639	2,614,478
18 Mar 2022	0.852565	0.874009	0.836583	0.872800	0.872800	1,902,887
17 Mar 2022	0.847356	0.860164	0.831590	0.852625	0.852625	2,054,770
16 Mar 2022	0.811231	0.847505	0.805128	0.844476	0.844476	3,107,490
15 Mar 2022	0.831146	0.834123	0.801305	0.811297	0.811297	2,440,626
14 Mar 2022	0.813832	0.834630	0.807751	0.831226	0.831226	2,488,848
13 Mar 2022	0.853194	0.853759	0.813050	0.814065	0.814065	2,152,285
12 Mar 2022	0.854913	0.860598	0.847795	0.850457	0.850457	1,698,085
11 Mar 2022	0.874137	0.874368	0.834980	0.852509	0.852509	2,643,352
10 Mar 2022	0.910105	0.917090	0.834380	0.871315	0.871315	5,850,868
09 Mar 2022	0.844348	0.910114	0.844348	0.910114	0.910114	14,966,986
08 Mar 2022	0.830639	0.853465	0.826878	0.843166	0.843166	5,199,061
07 Mar 2022	0.854553	0.907520	0.823877	0.830632	0.830632	14,344,276
06 Mar 2022	0.871213	0.871213	0.840484	0.854341	0.854341	2,445,483
05 Mar 2022	0.863055	0.872037	0.852370	0.871147	0.871147	3,694,549
04 Mar 2022	0.893235	0.903427	0.854311	0.862851	0.862851	4,445,733
03 Mar 2022	0.912334	0.924467	0.883783	0.893283	0.893283	4,312,643
02 Mar 2022	0.936687	0.939744	0.894973	0.912289	0.912289	4,928,300
01 Mar 2022	0.927081	0.948155	0.909533	0.936660	0.936660	6,470,609
28 Feb 2022	0.864703	0.931499	0.864300	0.927067	0.927067	11,432,778
27 Feb 2022	0.940359	0.963695	0.858085	0.864245	0.864245	14,988,781
26 Feb 2022	0.826405	1.082156	0.826405	0.940770	0.940770	101,440,303
25 Feb 2022	0.776727	0.833312	0.774403	0.823381	0.823381	9,611,182
24 Feb 2022	0.802299	0.828910	0.715399	0.776439	0.776439	6,001,997
23 Feb 2022	0.807143	0.834431	0.794873	0.800203	0.800203	3,626,084
22 Feb 2022	0.786934	0.820431	0.754237	0.807150	0.807150	6,171,661
21 Feb 2022	0.845816	0.913843	0.786681	0.786846	0.786846	11,241,143
20 Feb 2022	0.880555	0.975802	0.839042	0.846129	0.846129	29,188,030
19 Feb 2022	0.903795	0.929964	0.864715	0.880937	0.880937	2,618,243
18 Feb 2022	0.937477	0.960330	0.892457	0.903423	0.903423	2,638,913
17 Feb 2022	1.033770	1.033770	0.933596	0.937378	0.937378	3,159,464
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7160+0.0061(+0.85%)

OIL113.86-0.23(-0.20%)

GOLD1,863.30+9.40(+0.51%)

BTC-AUD40,831.75+982.96(+2.47%)

News that makes you smarter and richer... For free.

Ark USD (ARK-USD)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7160
+0.0061(+0.85%)

OIL
113.86
-0.23(-0.20%)

GOLD
1,863.30
+9.40(+0.51%)

BTC-AUD
40,831.75
+982.96(+2.47%)