ARKM Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.12198107 | $0.13269251 | $0.12035045 | $0.12781043 | $7.13M |
| 2026-09-23 | $0.13234456 | $0.13503981 | $0.12108755 | $0.1218306 | $9.63M |
| 2026-09-22 | $0.12681346 | $0.13248188 | $0.12516118 | $0.13227115 | $12.67M |
| 2026-09-21 | $0.11447022 | $0.13437753 | $0.11279098 | $0.1269777 | $20.86M |
| 2026-09-20 | $0.11254661 | $0.11554532 | $0.10732447 | $0.11405001 | $6.32M |
| 2026-09-19 | $0.10958457 | $0.11401274 | $0.10846207 | $0.1127283 | $6.64M |
| 2026-09-18 | $0.10188047 | $0.10973234 | $0.10164917 | $0.10956179 | $7.54M |
| 2026-09-17 | $0.09834692 | $0.10244636 | $0.09798566 | $0.1019189 | $4.09M |
| 2026-09-16 | $0.09733107 | $0.09817101 | $0.09306225 | $0.09815565 | $4.45M |
| 2026-09-15 | $0.10193821 | $0.10209136 | $0.09560496 | $0.09717446 | $4.14M |
| 2026-09-14 | $0.10195294 | $0.10485019 | $0.10153852 | $0.10190875 | $3.91M |
| 2026-09-13 | $0.10114 | $0.10516178 | $0.10112188 | $0.10172248 | $5.26M |
| 2026-09-12 | $0.10023185 | $0.10214676 | $0.10003509 | $0.10088112 | $3.10M |
| 2026-09-11 | $0.09672881 | $0.10300678 | $0.09604766 | $0.10006201 | $5.71M |
| 2026-09-10 | $0.10318793 | $0.1031919 | $0.09571021 | $0.09588483 | $5.90M |
| 2026-09-09 | $0.10909653 | $0.10960463 | $0.10228722 | $0.10331808 | $6.61M |
| 2026-09-08 | $0.11196158 | $0.11577467 | $0.10801222 | $0.10872365 | $10.34M |
| 2026-09-07 | $0.10954561 | $0.11583 | $0.10926446 | $0.11225359 | $13.92M |
| 2026-09-06 | $0.10841121 | $0.11075321 | $0.1074225 | $0.10941834 | $6.90M |
| 2026-09-05 | $0.10573552 | $0.10896746 | $0.10558742 | $0.10845856 | $5.72M |
| 2026-09-04 | $0.10913176 | $0.10991206 | $0.1039957 | $0.10573436 | $6.47M |
| 2026-09-03 | $0.1061563 | $0.11128165 | $0.10529648 | $0.10943961 | $7.92M |
| 2026-09-02 | $0.10929556 | $0.11101298 | $0.10539973 | $0.10590758 | $5.50M |
| 2026-09-01 | $0.10788541 | $0.11153187 | $0.10753401 | $0.10947718 | $7.01M |
| 2026-08-31 | $0.10679118 | $0.11038556 | $0.10621775 | $0.10783432 | $6.78M |
| 2026-08-30 | $0.11260903 | $0.11448714 | $0.10484675 | $0.10584924 | $5.76M |
| 2026-08-29 | $0.11222609 | $0.11604707 | $0.11149958 | $0.11271537 | $5.43M |
| 2026-08-28 | $0.11547121 | $0.1192279 | $0.10879993 | $0.11254478 | $7.72M |
| 2026-08-27 | $0.11642461 | $0.11684663 | $0.11097961 | $0.11576757 | $7.48M |
| 2026-08-26 | $0.1099844 | $0.11688864 | $0.10787765 | $0.11676876 | $7.00M |