Australia markets closed

Ark USD (ARK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.876515+0.008266 (+0.95%)
As of 06:32AM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.8718070.8844900.8669350.8765150.87651521,139,404
22 Apr 20240.7880720.8926700.7880340.8715000.87150048,465,340
21 Apr 20240.8241970.8274800.7699090.7880720.7880726,042,813
20 Apr 20240.7628530.8345410.7331430.8241970.8241977,233,336
19 Apr 20240.7218490.7760930.6710820.7628530.76285311,005,491
18 Apr 20240.6928090.7342440.6756550.7218490.7218496,674,684
17 Apr 20240.7133640.7346170.6792120.6928090.69280910,699,231
16 Apr 20240.7128910.7570970.6836670.7133640.71336410,943,782
15 Apr 20240.7790420.8041240.6888900.7128910.71289110,407,705
14 Apr 20240.7317010.7940390.6732320.7790420.7790429,980,998
13 Apr 20240.8375270.8437370.6397440.7317010.73170116,744,511
12 Apr 20240.9465060.9757960.7915650.8376600.83766016,771,405
11 Apr 20240.9626590.9664210.9296670.9465060.9465067,747,806
10 Apr 20240.9795810.9974860.9025650.9626600.96266010,540,455
09 Apr 20241.0039361.0237580.9569470.9795810.97958114,039,525
08 Apr 20240.9638111.0304270.9433121.0039361.0039369,751,678
07 Apr 20240.9660650.9964270.9528680.9638110.9638116,351,387
06 Apr 20240.9693641.0093310.9353400.9660650.96606511,538,736
05 Apr 20240.9907780.9907980.9110450.9693640.9693646,750,478
04 Apr 20240.9633970.9985100.9358730.9908130.9908137,680,867
03 Apr 20240.9749970.9933660.9108680.9633990.9633998,953,609
02 Apr 20241.0468911.0469040.9196310.9749970.97499713,081,198
01 Apr 20241.1369121.1394940.9898191.0468911.04689116,072,525
31 Mar 20241.0925741.1436781.0646451.1368761.13687616,533,611
30 Mar 20241.1075741.1226481.0593971.0925741.0925748,220,122
29 Mar 20241.1216361.1242631.0631691.1075741.10757410,556,666
28 Mar 20241.1377721.1424871.0912771.1216361.12163613,951,471
27 Mar 20241.1857111.2449301.1123231.1377721.13777238,875,535
26 Mar 20241.1317661.1871021.1025361.1857111.18571125,948,778
25 Mar 20241.0776681.1414931.0729371.1317661.13176636,951,142
24 Mar 20241.0465731.0901451.0039901.0776681.07766810,618,103
23 Mar 20241.0579831.0716510.9872941.0465731.0465739,043,466
22 Mar 20241.1193711.1240410.9762841.0577321.05773219,109,512
21 Mar 20241.0403111.1740800.9812851.1193561.11935650,880,351
20 Mar 20240.9631311.0416870.8575271.0401751.04017521,812,133
19 Mar 20241.0282751.1307560.8653710.9628370.96283750,738,433
18 Mar 20241.1051661.1210010.9631401.0282751.02827514,278,679
17 Mar 20241.0749291.1118710.9430851.1051661.10516621,891,324
16 Mar 20241.1931361.2118650.9974851.0749291.07492927,600,927
15 Mar 20241.2529731.3190921.0765661.1931361.19313655,529,190
14 Mar 20241.3275811.3558951.1792591.2524281.25242851,689,931
13 Mar 20241.2659131.3361991.1920621.3275811.32758155,608,545
12 Mar 20241.2013961.2670511.0814491.2661071.26610733,575,745
11 Mar 20241.1738141.2056311.0858321.2013961.20139631,210,207
10 Mar 20241.1734531.1849371.1015941.1738141.17381426,836,642
09 Mar 20241.2047091.2049301.1094971.1734531.17345329,121,558
08 Mar 20241.1116591.2373351.0417831.2047091.20470970,898,265
07 Mar 20241.0385051.1140431.0219581.1115171.11151729,392,384
06 Mar 20240.9940141.0405940.9396951.0385051.03850524,567,606
05 Mar 20241.0928001.0928000.9307900.9940140.99401450,608,652
04 Mar 20241.0060251.0960861.0022771.0922261.09222664,817,411
03 Mar 20241.0471241.0473200.9197691.0082131.00821326,202,467
02 Mar 20241.0171701.0487360.9833561.0487361.04873629,819,954
01 Mar 20240.9124081.0206890.9124081.0174781.01747866,798,530
29 Feb 20240.8813700.9283890.8667040.9127590.91275931,734,523
28 Feb 20240.8825300.9162770.7813380.8818460.88184627,677,188
27 Feb 20240.8777320.8825890.8437500.8822120.88221212,147,280
26 Feb 20240.8674240.8798710.8301070.8789570.87895711,042,980
25 Feb 20240.8759720.8782970.8551050.8670180.8670187,424,623
24 Feb 20240.8586470.8855320.8550840.8753230.87532313,825,179
23 Feb 20240.8665570.8768210.8242450.8586590.85865916,813,816
22 Feb 20240.9073490.9073490.8425640.8502780.85027827,441,509
21 Feb 20240.9586060.9778640.8768230.9069580.90695821,952,389
20 Feb 20240.9846720.9973650.9256550.9586080.95860819,316,244
19 Feb 20240.9705560.9844640.9440020.9829910.98299114,909,935
18 Feb 20240.9732660.9842450.9421460.9702690.97026914,318,122
17 Feb 20240.9637040.9965090.9240630.9710130.97101331,957,891
16 Feb 20240.9099240.9802640.8986180.9648060.96480641,579,942
15 Feb 20240.8796470.9192480.8674630.9076340.90763418,846,546
14 Feb 20240.8733770.8890620.8630820.8796130.8796139,562,850
13 Feb 20240.8996890.9027630.8539780.8734150.87341512,909,861
12 Feb 20240.8852720.8998310.8587560.8996840.8996849,796,265
11 Feb 20240.8928070.9010190.8738010.8852080.88520810,878,635
10 Feb 20240.8687130.9127560.8687130.8924620.89246227,329,929
09 Feb 20240.8613580.8715010.8467120.8686860.86868612,027,082
08 Feb 20240.8666340.8778990.8417060.8613040.86130412,094,527
07 Feb 20240.8683810.8962720.8351320.8663070.86630718,824,755
06 Feb 20240.8350370.9016520.8169730.8677090.86770936,490,128
05 Feb 20240.8352490.8432180.8037020.8348880.8348888,187,226
04 Feb 20240.8503910.8569630.8235110.8355220.8355227,344,819
03 Feb 20240.8732530.8744920.8365980.8493760.8493767,141,934
02 Feb 20240.8856090.9003880.8498890.8617880.86178813,480,577
01 Feb 20240.8973360.9231750.8405180.8856120.88561217,431,371
31 Jan 20240.9610540.9610540.8700340.8973360.89733632,395,272
30 Jan 20240.8998391.0070940.8998390.9610540.961054136,256,918
29 Jan 20240.8939480.9203290.8562900.8998390.89983944,673,923
28 Jan 20240.8541830.9103240.8252910.8946380.89463854,601,371
27 Jan 20240.8857680.8959150.8443590.8538610.85386125,495,233
26 Jan 20240.9161530.9702620.8607210.8856280.88562886,562,535
25 Jan 20240.8406501.1376330.8140650.9154990.915499302,464,661
24 Jan 20240.6861220.8470440.6861220.8359910.83599187,793,463
23 Jan 20240.7098510.7197620.6458580.6861230.6861238,934,540
22 Jan 20240.7681640.7709020.7089320.7095930.7095936,753,460
21 Jan 20240.7688200.7805340.7583030.7679540.7679543,902,194
20 Jan 20240.7990340.7992550.7567560.7771230.7771234,799,937
19 Jan 20240.8100080.8325470.7486190.7990440.79904414,778,826
18 Jan 20240.7870340.8556320.7775020.8100080.81000839,439,852
17 Jan 20240.8049790.8164430.7766980.7870180.7870185,395,180
16 Jan 20240.8014580.8269650.7784760.8049340.8049346,663,255
15 Jan 20240.7869870.8215060.7854840.8013860.8013865,873,445
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...