Get our best money-saving hacks and pro tips now

Ark USD (ARK-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.332373

-0.006046

(-1.79%)

As of 10:19AM UTC. Market open.

Time period:

02 Apr 2022 - 02 Apr 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Apr 2023	0.337462	0.339895	0.332287	0.332373	0.332373	12,492,358
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
02 Mar 2023	0.394163	0.394812	0.374655	0.379845	0.379845	3,232,991
01 Mar 2023	0.381377	0.395463	0.378663	0.394547	0.394547	3,020,630
28 Feb 2023	0.395851	0.395851	0.377544	0.381376	0.381376	2,413,731
27 Feb 2023	0.400152	0.400152	0.386812	0.395954	0.395954	3,485,245
26 Feb 2023	0.391194	0.404270	0.379428	0.399973	0.399973	4,656,389
25 Feb 2023	0.409331	0.409654	0.383387	0.391155	0.391155	6,674,745
24 Feb 2023	0.389204	0.419669	0.387984	0.409223	0.409223	22,666,850
23 Feb 2023	0.385811	0.392634	0.379287	0.389232	0.389232	5,407,581
22 Feb 2023	0.400365	0.400604	0.374344	0.385849	0.385849	7,143,774
21 Feb 2023	0.410654	0.489985	0.393948	0.400220	0.400220	78,971,510
20 Feb 2023	0.395738	0.411085	0.388228	0.410861	0.410861	9,300,958
19 Feb 2023	0.383365	0.407308	0.375867	0.395492	0.395492	8,787,335
18 Feb 2023	0.377281	0.384051	0.368510	0.383140	0.383140	6,093,211
17 Feb 2023	0.356404	0.379272	0.354810	0.376875	0.376875	17,006,531
16 Feb 2023	0.364993	0.385566	0.355943	0.356672	0.356672	11,684,960
15 Feb 2023	0.336196	0.365571	0.334503	0.365343	0.365343	21,126,788
14 Feb 2023	0.331413	0.337085	0.322883	0.336302	0.336302	4,611,498
13 Feb 2023	0.344141	0.344397	0.318906	0.331544	0.331544	4,533,578
12 Feb 2023	0.341301	0.347637	0.336277	0.344064	0.344064	4,263,065
11 Feb 2023	0.334673	0.341462	0.333883	0.340930	0.340930	2,371,918
10 Feb 2023	0.333310	0.345625	0.328992	0.334931	0.334931	7,701,890
09 Feb 2023	0.350251	0.366725	0.331760	0.333193	0.333193	14,502,323
08 Feb 2023	0.360358	0.360358	0.346457	0.350136	0.350136	5,775,627
07 Feb 2023	0.358987	0.360368	0.346183	0.360166	0.360166	8,459,125
06 Feb 2023	0.358488	0.404107	0.355008	0.359204	0.359204	50,160,138
05 Feb 2023	0.360863	0.399838	0.349310	0.358274	0.358274	76,360,586
04 Feb 2023	0.348861	0.367786	0.347010	0.360907	0.360907	15,047,070
03 Feb 2023	0.323991	0.366232	0.323653	0.348697	0.348697	15,634,692
02 Feb 2023	0.319962	0.326977	0.318999	0.323480	0.323480	4,969,836
01 Feb 2023	0.311654	0.320223	0.299657	0.320223	0.320223	3,920,767
31 Jan 2023	0.312246	0.312533	0.299628	0.311673	0.311673	3,741,457
30 Jan 2023	0.338585	0.339663	0.304568	0.312531	0.312531	7,090,036
29 Jan 2023	0.334776	0.340707	0.329703	0.338727	0.338727	4,422,760
28 Jan 2023	0.343930	0.344076	0.330213	0.334514	0.334514	7,120,133
27 Jan 2023	0.322540	0.345103	0.322154	0.343579	0.343579	40,389,670
26 Jan 2023	0.319222	0.322440	0.315565	0.322104	0.322104	6,036,030
25 Jan 2023	0.313772	0.321590	0.300219	0.319315	0.319315	9,285,577
24 Jan 2023	0.327626	0.333967	0.312238	0.314057	0.314057	18,740,107
23 Jan 2023	0.323322	0.327990	0.316962	0.327584	0.327584	9,847,606
22 Jan 2023	0.317871	0.328199	0.312679	0.323158	0.323158	8,313,612
21 Jan 2023	0.316789	0.323400	0.311971	0.318034	0.318034	8,257,114
20 Jan 2023	0.302659	0.317732	0.297718	0.316727	0.316727	4,500,334
19 Jan 2023	0.291265	0.304570	0.290579	0.302576	0.302576	4,398,595
18 Jan 2023	0.315931	0.317426	0.290774	0.291216	0.291216	9,024,706
17 Jan 2023	0.333886	0.333886	0.310682	0.315975	0.315975	14,016,496
16 Jan 2023	0.300451	0.381528	0.299887	0.331897	0.331897	136,891,776
15 Jan 2023	0.292814	0.348414	0.291408	0.300361	0.300361	47,479,614
14 Jan 2023	0.280761	0.296012	0.278421	0.292621	0.292621	12,114,456
13 Jan 2023	0.274240	0.282485	0.270684	0.281060	0.281060	6,130,773
12 Jan 2023	0.269889	0.275014	0.257964	0.273960	0.273960	8,151,134
11 Jan 2023	0.260254	0.289900	0.257798	0.271789	0.271789	15,122,408
10 Jan 2023	0.253859	0.261492	0.252326	0.259987	0.259987	6,218,262
09 Jan 2023	0.246187	0.256486	0.245534	0.253819	0.253819	3,696,696
08 Jan 2023	0.245140	0.246891	0.242147	0.246146	0.246146	2,168,377
07 Jan 2023	0.241567	0.250557	0.240251	0.245216	0.245216	1,850,598
06 Jan 2023	0.241749	0.242809	0.235629	0.241473	0.241473	2,659,035
05 Jan 2023	0.244436	0.244601	0.238476	0.241754	0.241754	2,141,234
04 Jan 2023	0.240862	0.244890	0.240680	0.244628	0.244628	3,186,361
03 Jan 2023	0.241805	0.243116	0.239140	0.240848	0.240848	1,826,811
02 Jan 2023	0.238985	0.243309	0.238091	0.241883	0.241883	1,477,696
01 Jan 2023	0.238919	0.241554	0.237013	0.239034	0.239034	1,435,306
31 Dec 2022	0.233799	0.259406	0.233578	0.239109	0.239109	12,161,192
30 Dec 2022	0.237827	0.238050	0.230559	0.233814	0.233814	2,379,314
29 Dec 2022	0.242190	0.254778	0.233305	0.237804	0.237804	5,808,848
28 Dec 2022	0.252267	0.252310	0.241119	0.242323	0.242323	3,491,079
27 Dec 2022	0.257331	0.262407	0.251608	0.252132	0.252132	3,300,507
26 Dec 2022	0.262844	0.262916	0.254697	0.257053	0.257053	3,196,980
25 Dec 2022	0.274041	0.274168	0.258053	0.262682	0.262682	3,730,401
24 Dec 2022	0.268585	0.280081	0.268205	0.273993	0.273993	15,890,612
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6688-0.0029(-0.44%)

OIL75.70+1.33(+1.79%)

GOLD1,987.00-10.70(-0.54%)

Bitcoin AUD42,449.17-35.16(-0.08%)

Get our best money-saving hacks and pro tips now

Ark USD (ARK-USD)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6688
-0.0029(-0.44%)

OIL
75.70
+1.33(+1.79%)

GOLD
1,987.00
-10.70(-0.54%)

Bitcoin AUD
42,449.17
-35.16(-0.08%)