Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.5236070.5236070.4975070.5116960.5116961,317,570
26 May 20220.5517960.5602120.5054700.5236220.5236222,463,460
25 May 20220.5534320.5551140.5281150.5519650.5519653,151,291
24 May 20220.5125460.5570410.5047250.5527410.5527415,028,698
23 May 20220.5179390.5457770.5078900.5124610.5124613,664,113
22 May 20220.4729850.5219790.4722450.5184340.51843414,595,517
21 May 20220.4643660.4750000.4579400.4729480.4729481,070,278
20 May 20220.4752800.4862430.4553870.4645080.4645081,584,069
19 May 20220.4604390.4754850.4427910.4754850.4754852,095,443
18 May 20220.5293690.5381960.4601640.4603390.4603393,007,359
17 May 20220.4984610.5303610.4971990.5287000.5287002,656,366
16 May 20220.5246520.5246520.4854750.4991890.4991891,971,373
15 May 20220.4750030.5271300.4738660.5245130.52451318,066,593
14 May 20220.4403620.4787870.4315860.4749770.4749776,510,885
13 May 20220.3818020.4667830.3801680.4402790.4402792,683,199
12 May 20220.4437290.4549740.3491840.3817950.3817954,139,591
11 May 20220.6003050.6081930.4338970.4435870.4435874,507,920
10 May 20220.5961630.6381490.5733750.6009050.6009052,822,723
09 May 20220.7095660.7143960.5958520.5965130.5965134,329,853
08 May 20220.7518010.7523730.7051010.7088430.7088432,589,025
07 May 20220.7826920.7828940.7420960.7523760.7523761,815,358
06 May 20220.8077150.8148370.7519210.7824250.7824255,333,008
05 May 20220.8607260.9214570.8002780.8077690.80776928,711,536
04 May 20220.7877230.8604700.7835670.8598450.8598454,106,519
03 May 20220.7973660.8030350.7831820.7868690.7868691,579,686
02 May 20220.8048010.8237090.7832370.7966670.7966671,961,135
01 May 20220.8152610.8159970.7814860.8047400.8047403,291,400
30 Apr 20220.8946080.8948930.8143360.8154080.8154083,202,459
29 Apr 20220.9442160.9445310.8950740.8951050.8951052,375,840
28 Apr 20220.9352810.9471330.9201660.9443320.9443323,120,234
27 Apr 20220.9203260.9393200.9006410.9364570.9364574,206,803
26 Apr 20221.0028271.0028270.9200760.9200760.9200764,313,748
25 Apr 20221.0360351.0362440.9417611.0028761.0028766,783,232
24 Apr 20221.1050381.1050381.0265571.0361161.0361166,952,478
23 Apr 20221.0680231.1219471.0664831.1053331.10533322,237,205
22 Apr 20221.0720811.1970131.0540971.0679661.06796635,145,459
21 Apr 20221.0640531.1158091.0458891.0718401.0718408,370,592
20 Apr 20221.0674041.0911261.0366231.0632501.0632508,478,361
19 Apr 20221.0273261.0668991.0198021.0668991.0668993,815,252
18 Apr 20221.0326711.0327760.9710401.0271481.0271485,305,413
17 Apr 20221.0286541.0545561.0167901.0329961.0329965,514,131
16 Apr 20221.0399341.0788491.0162931.0286381.0286388,915,174
15 Apr 20221.0441591.0457921.0122631.0398261.0398263,677,543
14 Apr 20221.0825121.0864091.0353591.0443281.0443285,271,056
13 Apr 20221.0244791.0833121.0159031.0826591.08265913,221,663
12 Apr 20220.9543911.0591210.9378041.0247931.02479321,382,807
11 Apr 20221.0092451.0092450.9498960.9539400.9539406,942,629
10 Apr 20221.0205841.0255530.9965501.0084631.0084631,829,111
09 Apr 20221.0158581.0226441.0023421.0206361.0206364,406,349
08 Apr 20221.0543651.0672371.0091951.0158011.0158013,206,556
07 Apr 20221.0086491.0581000.9893231.0545531.0545533,461,290
06 Apr 20221.1477151.1501341.0021041.0086451.0086456,356,327
05 Apr 20221.1808111.1808111.1390691.1460901.1460903,942,479
04 Apr 20221.2432131.2440871.1394251.1775761.1775769,097,408
03 Apr 20221.2393681.3306681.2246021.2429591.24295921,173,038
02 Apr 20221.2687031.2893231.2306631.2395441.23954417,036,412
01 Apr 20221.2293771.2678421.1590261.2678421.26784214,622,056
31 Mar 20221.1869761.2441451.1379441.2215221.22152221,889,055
30 Mar 20221.1885731.1917261.1406641.1850311.18503114,396,660
29 Mar 20221.2195241.2450081.1735921.1891461.18914632,790,107
28 Mar 20221.0780631.6719221.0780631.2191751.219175306,997,490
27 Mar 20220.9819981.0946990.9812001.0779391.07793924,340,557
26 Mar 20220.9436510.9860090.9349290.9824520.9824528,672,732
25 Mar 20220.9196840.9442100.9177040.9436680.9436684,159,974
24 Mar 20220.9284080.9355390.9155130.9199330.9199334,556,472
23 Mar 20220.9221090.9287310.9008340.9286360.9286363,630,652
22 Mar 20220.8790930.9425050.8752110.9217100.9217104,594,150
21 Mar 20220.8721850.8878750.8557160.8768080.8768082,433,630
20 Mar 20220.8901060.8929610.8639930.8721900.8721902,159,335
19 Mar 20220.8727420.8908360.8619450.8866390.8866392,614,478
18 Mar 20220.8525650.8740090.8365830.8728000.8728001,902,887
17 Mar 20220.8473560.8601640.8315900.8526250.8526252,054,770
16 Mar 20220.8112310.8475050.8051280.8444760.8444763,107,490
15 Mar 20220.8311460.8341230.8013050.8112970.8112972,440,626
14 Mar 20220.8138320.8346300.8077510.8312260.8312262,488,848
13 Mar 20220.8531940.8537590.8130500.8140650.8140652,152,285
12 Mar 20220.8549130.8605980.8477950.8504570.8504571,698,085
11 Mar 20220.8741370.8743680.8349800.8525090.8525092,643,352
10 Mar 20220.9101050.9170900.8343800.8713150.8713155,850,868
09 Mar 20220.8443480.9101140.8443480.9101140.91011414,966,986
08 Mar 20220.8306390.8534650.8268780.8431660.8431665,199,061
07 Mar 20220.8545530.9075200.8238770.8306320.83063214,344,276
06 Mar 20220.8712130.8712130.8404840.8543410.8543412,445,483
05 Mar 20220.8630550.8720370.8523700.8711470.8711473,694,549
04 Mar 20220.8932350.9034270.8543110.8628510.8628514,445,733
03 Mar 20220.9123340.9244670.8837830.8932830.8932834,312,643
02 Mar 20220.9366870.9397440.8949730.9122890.9122894,928,300
01 Mar 20220.9270810.9481550.9095330.9366600.9366606,470,609
28 Feb 20220.8647030.9314990.8643000.9270670.92706711,432,778
27 Feb 20220.9403590.9636950.8580850.8642450.86424514,988,781
26 Feb 20220.8264051.0821560.8264050.9407700.940770101,440,303
25 Feb 20220.7767270.8333120.7744030.8233810.8233819,611,182
24 Feb 20220.8022990.8289100.7153990.7764390.7764396,001,997
23 Feb 20220.8071430.8344310.7948730.8002030.8002033,626,084
22 Feb 20220.7869340.8204310.7542370.8071500.8071506,171,661
21 Feb 20220.8458160.9138430.7866810.7868460.78684611,241,143
20 Feb 20220.8805550.9758020.8390420.8461290.84612929,188,030
19 Feb 20220.9037950.9299640.8647150.8809370.8809372,618,243
18 Feb 20220.9374770.9603300.8924570.9034230.9034232,638,913
17 Feb 20221.0337701.0337700.9335960.9373780.9373783,159,464
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...