Australia markets close in 1 hour 44 minutes

Arker USD (ARKER-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001872+0.000643 (+52.27%)
As of 04:24AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.0017980.0018720.0017220.0018720.0018721,085,801
25 Apr 2024------
24 Apr 20240.0015510.0015580.0011810.0012520.001252382,733
23 Apr 20240.0016080.0016260.0015410.0015520.001552303,613
22 Apr 20240.0016540.0017340.0015980.0016080.001608343,511
21 Apr 20240.0015150.0017490.0014770.0016590.001659422,504
20 Apr 20240.0012630.0015460.0012220.0014660.001466492,256
19 Apr 20240.0012710.0013860.0012140.0012630.001263311,747
18 Apr 20240.0012930.0013350.0012240.0012690.001269293,759
17 Apr 20240.0013220.0014150.0012280.0012970.001297292,688
16 Apr 20240.0013020.0014390.0012550.0013340.001334385,798
15 Apr 20240.0016310.0016650.0013240.0013280.001328265,148
14 Apr 20240.0010960.0017470.0010810.0016950.001695304,650
13 Apr 20240.0013200.0013910.0010810.0010960.001096175,385
12 Apr 20240.0015290.0015570.0011630.0012500.001250170,257
11 Apr 20240.0017630.0018450.0015290.0015290.001529200,656
10 Apr 20240.0017280.0018460.0016990.0017630.00176393,864
09 Apr 20240.0017030.0019760.0016660.0017350.001735139,081
08 Apr 20240.0015960.0018830.0015960.0016980.001698187,686
07 Apr 20240.0015290.0016920.0015180.0015960.001596187,575
06 Apr 20240.0015700.0015980.0015240.0015280.001528151,880
05 Apr 20240.0016100.0018610.0015550.0015680.001568189,709
04 Apr 20240.0016070.0016870.0015310.0016100.001610179,847
03 Apr 20240.0016030.0018540.0015560.0016070.001607201,947
02 Apr 20240.0018030.0018160.0015860.0016030.001603164,162
01 Apr 20240.0019220.0021030.0017520.0018030.001803205,048
31 Mar 20240.0018100.0019780.0017630.0019270.001927185,772
30 Mar 20240.0018920.0018930.0017560.0018100.001810166,740
29 Mar 20240.0020580.0021170.0018930.0019020.001902171,902
28 Mar 20240.0019130.0024470.0018910.0020580.002058207,241
27 Mar 20240.0021950.0022250.0018190.0019130.001913186,717
26 Mar 20240.0026660.0027010.0016380.0021950.002195285,318
25 Mar 20240.0029070.0029680.0026620.0026660.002666354,986
24 Mar 20240.0026390.0034830.0025180.0029030.0029031,425,853
23 Mar 20240.0020460.0032960.0016920.0026390.0026391,120,588
22 Mar 20240.0022310.0023420.0020010.0020460.002046208,839
21 Mar 20240.0021790.0026170.0021670.0022310.002231283,998
20 Mar 20240.0021130.0023000.0020620.0021780.002178196,162
19 Mar 20240.0027840.0028110.0021080.0021130.002113222,889
18 Mar 20240.0031030.0031060.0027110.0027610.002761248,584
17 Mar 20240.0026060.0036930.0026050.0032560.003256489,516
16 Mar 20240.0032160.0033110.0025980.0026070.002607282,428
15 Mar 20240.0030510.0032400.0026270.0032160.003216371,612
14 Mar 20240.0028500.0031780.0025970.0030510.003051613,242
13 Mar 20240.0034870.0036620.0027070.0028440.002844611,735
12 Mar 20240.0022280.0038730.0020090.0034740.0034741,475,065
11 Mar 20240.0017030.0022980.0016980.0022280.002228681,042
10 Mar 20240.0012080.0019790.0011960.0017020.001702661,571
09 Mar 20240.0010810.0012140.0010740.0012070.001207171,895
08 Mar 20240.0011210.0011500.0010680.0010820.001082154,148
07 Mar 20240.0010280.0011250.0010190.0011210.001121163,882
06 Mar 20240.0010010.0010350.0009670.0010290.001029161,473
05 Mar 20240.0011830.0011840.0009470.0010010.001001149,528
04 Mar 20240.0011280.0011850.0011210.0011830.001183162,311
03 Mar 20240.0011310.0011440.0011170.0011270.001127151,382
02 Mar 20240.0011630.0011690.0011180.0011310.001131154,451
01 Mar 20240.0010430.0013350.0010420.0011630.001163175,535
29 Feb 20240.0010790.0010850.0010290.0010430.001043152,418
28 Feb 20240.0011160.0011740.0010710.0010790.001079153,968
27 Feb 20240.0011020.0011560.0010610.0011150.001115161,560
26 Feb 20240.0010850.0011120.0010740.0011020.001102162,634
25 Feb 20240.0011590.0011590.0010640.0010850.001085149,669
24 Feb 20240.0011530.0012330.0011410.0011590.001159149,755
23 Feb 20240.0014580.0016490.0010950.0011500.001150209,917
22 Feb 20240.0012620.0014700.0012070.0014580.001458214,947
21 Feb 20240.0011400.0012860.0011400.0012610.001261164,154
20 Feb 20240.0011020.0011470.0010980.0011400.001140156,876
19 Feb 20240.0010680.0011020.0010600.0011020.001102154,280
18 Feb 20240.0010500.0010860.0010400.0010680.001068153,104
17 Feb 20240.0011160.0011170.0010340.0010510.001051146,392
16 Feb 20240.0010870.0011420.0010830.0011160.001116158,164
15 Feb 20240.0009580.0011050.0009570.0010870.001087164,674
14 Feb 20240.0009160.0009710.0009110.0009580.000958156,252
13 Feb 20240.0009330.0009470.0009100.0009160.000916151,987
12 Feb 20240.0009330.0009450.0009090.0009330.000933156,240
11 Feb 20240.0009590.0009590.0009310.0009330.000933151,804
10 Feb 20240.0009620.0009680.0009560.0009590.000959153,174
09 Feb 20240.0009530.0010270.0009480.0009610.000961157,769
08 Feb 20240.0008730.0009650.0008670.0009530.000953171,995
07 Feb 20240.0008670.0008770.0008450.0008730.000873156,561
06 Feb 20240.0008990.0009010.0008660.0008670.000867150,801
05 Feb 20240.0009080.0009100.0008940.0008990.000899152,907
04 Feb 20240.0009220.0009220.0009050.0009080.000908152,295
03 Feb 20240.0009320.0009400.0009200.0009220.000922151,762
02 Feb 20240.0009600.0009600.0009110.0009320.000932153,888
01 Feb 20240.0009780.0009790.0009490.0009600.000960152,083
31 Jan 20240.0010320.0010320.0009660.0009780.000978154,212
30 Jan 20240.0010610.0011060.0010310.0010320.001032151,702
29 Jan 20240.0010760.0010760.0010500.0010610.001061152,983
28 Jan 20240.0010920.0010970.0010730.0010760.001076152,861
27 Jan 20240.0010770.0010980.0010700.0010920.001092158,332
26 Jan 20240.0010010.0010940.0010000.0010770.001077104,826
25 Jan 20240.0010070.0010150.0010000.0010010.00100113,495
24 Jan 20240.0010040.0010340.0010000.0010070.001007146,851
23 Jan 20240.0010480.0010570.0010000.0010040.001004141,024
22 Jan 20240.0010940.0010980.0010420.0010480.001048149,718
21 Jan 20240.0011010.0011160.0010850.0010940.001094152,193
20 Jan 20240.0010950.0011070.0010800.0011010.001101154,113
19 Jan 20240.0012250.0012420.0010810.0010950.001095133,994
18 Jan 20240.0012390.0012390.0012140.0012250.001225153,908
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...