Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
02 Apr 20230.3374620.3398950.3322870.3323730.33237312,492,358
01 Apr 20230.3279320.3480710.3258750.3365210.33652115,777,853
31 Mar 20230.3233130.3293130.3115660.3278880.3278888,867,135
30 Mar 20230.3264890.3361550.3186850.3233400.32334012,428,411
29 Mar 20230.3096370.3269600.3096370.3265230.3265235,825,123
28 Mar 20230.3061780.3112640.2985760.3094960.3094963,361,778
27 Mar 20230.3268340.3268340.3000660.3061900.3061902,483,844
26 Mar 20230.3187960.3273820.3181920.3267190.3267191,125,740
25 Mar 20230.3184520.3225420.3175370.3187730.3187731,137,004
24 Mar 20230.3285240.3340330.3155280.3182580.3182585,098,644
23 Mar 20230.3136030.3295930.3115580.3284780.3284782,301,082
22 Mar 20230.3276690.3307570.3116830.3136110.3136113,127,396
21 Mar 20230.3359150.3359170.3215100.3278650.3278656,429,804
20 Mar 20230.3553590.3555540.3263450.3357130.3357136,468,927
19 Mar 20230.3475030.3575760.3432240.3551660.3551663,032,196
18 Mar 20230.3545280.3569950.3432960.3476360.3476364,218,954
17 Mar 20230.3386740.3548070.3386740.3546560.35465611,397,479
16 Mar 20230.3277580.3397040.3223650.3391290.3391296,189,065
15 Mar 20230.3412050.3486690.3266360.3275380.3275384,864,674
14 Mar 20230.3297820.3608970.3211300.3414810.3414819,320,817
13 Mar 20230.3056290.3338810.2974450.3287550.3287554,728,301
12 Mar 20230.2881890.3057000.2811810.3057000.3057001,919,128
11 Mar 20230.2884490.2951750.2647300.2880140.2880142,524,869
10 Mar 20230.2866620.2897760.2766740.2883930.2883932,673,491
09 Mar 20230.3109630.3126010.2850500.2865960.2865962,455,619
08 Mar 20230.3263650.3280220.3104370.3112870.3112871,938,913
07 Mar 20230.3374710.3375830.3231200.3266080.3266082,293,023
06 Mar 20230.3478770.3480670.3297190.3373390.3373392,070,088
05 Mar 20230.3496550.3517890.3468260.3475620.3475621,229,929
04 Mar 20230.3525150.3576640.3466270.3490440.3490442,282,134
03 Mar 20230.3797950.3865600.3502530.3525250.3525254,975,098
02 Mar 20230.3941630.3948120.3746550.3798450.3798453,232,991
01 Mar 20230.3813770.3954630.3786630.3945470.3945473,020,630
28 Feb 20230.3958510.3958510.3775440.3813760.3813762,413,731
27 Feb 20230.4001520.4001520.3868120.3959540.3959543,485,245
26 Feb 20230.3911940.4042700.3794280.3999730.3999734,656,389
25 Feb 20230.4093310.4096540.3833870.3911550.3911556,674,745
24 Feb 20230.3892040.4196690.3879840.4092230.40922322,666,850
23 Feb 20230.3858110.3926340.3792870.3892320.3892325,407,581
22 Feb 20230.4003650.4006040.3743440.3858490.3858497,143,774
21 Feb 20230.4106540.4899850.3939480.4002200.40022078,971,510
20 Feb 20230.3957380.4110850.3882280.4108610.4108619,300,958
19 Feb 20230.3833650.4073080.3758670.3954920.3954928,787,335
18 Feb 20230.3772810.3840510.3685100.3831400.3831406,093,211
17 Feb 20230.3564040.3792720.3548100.3768750.37687517,006,531
16 Feb 20230.3649930.3855660.3559430.3566720.35667211,684,960
15 Feb 20230.3361960.3655710.3345030.3653430.36534321,126,788
14 Feb 20230.3314130.3370850.3228830.3363020.3363024,611,498
13 Feb 20230.3441410.3443970.3189060.3315440.3315444,533,578
12 Feb 20230.3413010.3476370.3362770.3440640.3440644,263,065
11 Feb 20230.3346730.3414620.3338830.3409300.3409302,371,918
10 Feb 20230.3333100.3456250.3289920.3349310.3349317,701,890
09 Feb 20230.3502510.3667250.3317600.3331930.33319314,502,323
08 Feb 20230.3603580.3603580.3464570.3501360.3501365,775,627
07 Feb 20230.3589870.3603680.3461830.3601660.3601668,459,125
06 Feb 20230.3584880.4041070.3550080.3592040.35920450,160,138
05 Feb 20230.3608630.3998380.3493100.3582740.35827476,360,586
04 Feb 20230.3488610.3677860.3470100.3609070.36090715,047,070
03 Feb 20230.3239910.3662320.3236530.3486970.34869715,634,692
02 Feb 20230.3199620.3269770.3189990.3234800.3234804,969,836
01 Feb 20230.3116540.3202230.2996570.3202230.3202233,920,767
31 Jan 20230.3122460.3125330.2996280.3116730.3116733,741,457
30 Jan 20230.3385850.3396630.3045680.3125310.3125317,090,036
29 Jan 20230.3347760.3407070.3297030.3387270.3387274,422,760
28 Jan 20230.3439300.3440760.3302130.3345140.3345147,120,133
27 Jan 20230.3225400.3451030.3221540.3435790.34357940,389,670
26 Jan 20230.3192220.3224400.3155650.3221040.3221046,036,030
25 Jan 20230.3137720.3215900.3002190.3193150.3193159,285,577
24 Jan 20230.3276260.3339670.3122380.3140570.31405718,740,107
23 Jan 20230.3233220.3279900.3169620.3275840.3275849,847,606
22 Jan 20230.3178710.3281990.3126790.3231580.3231588,313,612
21 Jan 20230.3167890.3234000.3119710.3180340.3180348,257,114
20 Jan 20230.3026590.3177320.2977180.3167270.3167274,500,334
19 Jan 20230.2912650.3045700.2905790.3025760.3025764,398,595
18 Jan 20230.3159310.3174260.2907740.2912160.2912169,024,706
17 Jan 20230.3338860.3338860.3106820.3159750.31597514,016,496
16 Jan 20230.3004510.3815280.2998870.3318970.331897136,891,776
15 Jan 20230.2928140.3484140.2914080.3003610.30036147,479,614
14 Jan 20230.2807610.2960120.2784210.2926210.29262112,114,456
13 Jan 20230.2742400.2824850.2706840.2810600.2810606,130,773
12 Jan 20230.2698890.2750140.2579640.2739600.2739608,151,134
11 Jan 20230.2602540.2899000.2577980.2717890.27178915,122,408
10 Jan 20230.2538590.2614920.2523260.2599870.2599876,218,262
09 Jan 20230.2461870.2564860.2455340.2538190.2538193,696,696
08 Jan 20230.2451400.2468910.2421470.2461460.2461462,168,377
07 Jan 20230.2415670.2505570.2402510.2452160.2452161,850,598
06 Jan 20230.2417490.2428090.2356290.2414730.2414732,659,035
05 Jan 20230.2444360.2446010.2384760.2417540.2417542,141,234
04 Jan 20230.2408620.2448900.2406800.2446280.2446283,186,361
03 Jan 20230.2418050.2431160.2391400.2408480.2408481,826,811
02 Jan 20230.2389850.2433090.2380910.2418830.2418831,477,696
01 Jan 20230.2389190.2415540.2370130.2390340.2390341,435,306
31 Dec 20220.2337990.2594060.2335780.2391090.23910912,161,192
30 Dec 20220.2378270.2380500.2305590.2338140.2338142,379,314
29 Dec 20220.2421900.2547780.2333050.2378040.2378045,808,848
28 Dec 20220.2522670.2523100.2411190.2423230.2423233,491,079
27 Dec 20220.2573310.2624070.2516080.2521320.2521323,300,507
26 Dec 20220.2628440.2629160.2546970.2570530.2570533,196,980
25 Dec 20220.2740410.2741680.2580530.2626820.2626823,730,401
24 Dec 20220.2685850.2800810.2682050.2739930.27399315,890,612
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...