AARK Historical USD Price
Daily close · Aug 6, 2024 → Aug 24, 2025Daily price history
Jul 26, 2025 → Aug 24, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-08-24 | $0.00053755 | $0.0005805 | $0.00040885 | $0.0004333 | $340,446.47 |
| 2025-08-23 | $0.0006321 | $0.0007059 | $0.0005099 | $0.00053875 | $386,875.44 |
| 2025-08-22 | $0.00096495 | $0.0009682 | $0.0005003 | $0.00062835 | $400,775.14 |
| 2025-08-21 | $0.0008659 | $0.0010614 | $0.00085035 | $0.00096525 | $196,228.38 |
| 2025-08-20 | $0.0008721 | $0.0008925 | $0.0008435 | $0.00086595 | $40,709.76 |
| 2025-08-19 | $0.00089555 | $0.0009024 | $0.00084825 | $0.00087195 | $43,358.55 |
| 2025-08-18 | $0.00095805 | $0.00097285 | $0.00089105 | $0.00089555 | $32,404.23 |
| 2025-08-17 | $0.0009813 | $0.0009921 | $0.00095425 | $0.0009579 | $21,740.52 |
| 2025-08-16 | $0.00099795 | $0.00099965 | $0.0009771 | $0.0009811 | $13,000.77 |
| 2025-08-15 | $0.000998 | $0.001013 | $0.0009906 | $0.00099805 | $14,740.83 |
| 2025-08-14 | $0.0010299 | $0.00103405 | $0.00098385 | $0.0009982 | $20,166.71 |
| 2025-08-13 | $0.00099905 | $0.00103515 | $0.00099905 | $0.00102985 | $32,862.42 |
| 2025-08-12 | $0.00105215 | $0.0010715 | $0.0009443 | $0.000999 | $88,242.45 |
| 2025-08-11 | $0.00115455 | $0.00117415 | $0.0010169 | $0.00105215 | $142,817.69 |
| 2025-08-10 | $0.00107025 | $0.00130145 | $0.0010497 | $0.00115525 | $1.26M |
| 2025-08-09 | $0.00103375 | $0.00107665 | $0.00101335 | $0.00107025 | $35,574.26 |
| 2025-08-08 | $0.0010008 | $0.00103785 | $0.00099295 | $0.00103375 | $38,348.81 |
| 2025-08-07 | $0.00103515 | $0.0010365 | $0.0009765 | $0.0009986 | $57,004.77 |
| 2025-08-06 | $0.00101285 | $0.00104675 | $0.0009773 | $0.001035 | $114,013.00 |
| 2025-08-05 | $0.00120475 | $0.00122305 | $0.0009816 | $0.0010169 | $284,541.33 |
| 2025-08-04 | $0.0012751 | $0.00134895 | $0.0011413 | $0.00120925 | $615,597.51 |
| 2025-08-03 | $0.0013342 | $0.00155175 | $0.0012192 | $0.00127615 | $662,082.91 |
| 2025-08-02 | $0.00117765 | $0.0019705 | $0.0011342 | $0.001341 | $2.05M |
| 2025-08-01 | $0.0010011 | $0.0012429 | $0.00094655 | $0.00117865 | $2.23M |
| 2025-07-31 | $0.00079715 | $0.00099925 | $0.0007886 | $0.00099855 | $939,113.69 |
| 2025-07-30 | $0.00079885 | $0.00082295 | $0.00079135 | $0.000797 | $418,678.31 |
| 2025-07-29 | $0.00080025 | $0.00082345 | $0.0007803 | $0.00079785 | $369,644.43 |
| 2025-07-28 | $0.000842 | $0.0008569 | $0.0007899 | $0.0007998 | $418,774.70 |
| 2025-07-27 | $0.00085165 | $0.00093365 | $0.0008315 | $0.0008415 | $660,468.74 |
| 2025-07-26 | $0.0008037 | $0.0009037 | $0.00079795 | $0.00084135 | $471,008.53 |