ARCONA Historical USD Price
Daily close · Dec 22, 2019 → Jun 30, 2021Daily price history
Jun 1, 2021 → Jun 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-30 | $0.06906444 | $0.07753504 | $0.06201714 | $0.07431025 | $103,111.18 |
| 2021-06-29 | $0.06286736 | $0.07662456 | $0.06213786 | $0.06940598 | $117,385.47 |
| 2021-06-28 | $0.0634094 | $0.07097334 | $0.05812067 | $0.06532634 | $104,407.69 |
| 2021-06-27 | $0.05864192 | $0.06541728 | $0.05266452 | $0.06147384 | $102,243.97 |
| 2021-06-26 | $0.05029746 | $0.06031979 | $0.04636753 | $0.06031979 | $79,737.42 |
| 2021-06-25 | $0.06089078 | $0.06627751 | $0.04974741 | $0.05216677 | $76,935.12 |
| 2021-06-24 | $0.06043651 | $0.06668927 | $0.05270144 | $0.06196651 | $95,530.78 |
| 2021-06-23 | $0.0589754 | $0.06541041 | $0.05532606 | $0.05924898 | $85,310.53 |
| 2021-06-22 | $0.05542486 | $0.06460626 | $0.04867411 | $0.06052269 | $99,731.53 |
| 2021-06-21 | $0.06369127 | $0.07163608 | $0.05230567 | $0.05414318 | $91,920.04 |
| 2021-06-20 | $0.07163537 | $0.07842032 | $0.06435015 | $0.06615377 | $95,591.12 |
| 2021-06-19 | $0.07490331 | $0.0767264 | $0.07203901 | $0.07238461 | $56,354.30 |
| 2021-06-18 | $0.07807853 | $0.07901332 | $0.07215167 | $0.07486508 | $90,012.58 |
| 2021-06-17 | $0.07146764 | $0.08203388 | $0.06816739 | $0.07885285 | $110,473.15 |
| 2021-06-16 | $0.07809832 | $0.08098645 | $0.06602794 | $0.07136619 | $109,873.65 |
| 2021-06-15 | $0.0754493 | $0.0824822 | $0.07036623 | $0.07681942 | $126,890.90 |
| 2021-06-14 | $0.07121799 | $0.07554424 | $0.06525198 | $0.0736961 | $105,265.82 |
| 2021-06-13 | $0.07444286 | $0.08107322 | $0.06396565 | $0.07359076 | $110,466.44 |
| 2021-06-12 | $0.06945219 | $0.07390845 | $0.06183366 | $0.07230621 | $115,776.96 |
| 2021-06-11 | $0.06308226 | $0.07297291 | $0.06089395 | $0.07052073 | $117,712.09 |
| 2021-06-10 | $0.07429697 | $0.07545313 | $0.06627127 | $0.06739101 | $95,597.36 |
| 2021-06-09 | $0.07270314 | $0.07541154 | $0.06710537 | $0.07419366 | $120,291.45 |
| 2021-06-08 | $0.07382252 | $0.07714364 | $0.06434868 | $0.07217697 | $113,534.17 |
| 2021-06-07 | $0.0768898 | $0.08523487 | $0.07275272 | $0.07351134 | $113,442.17 |
| 2021-06-06 | $0.07515518 | $0.08312637 | $0.07269306 | $0.07761078 | $120,591.13 |
| 2021-06-05 | $0.07662456 | $0.08017725 | $0.07118918 | $0.07558026 | $105,235.90 |
| 2021-06-04 | $0.08088608 | $0.08225987 | $0.07187012 | $0.07498435 | $122,315.94 |
| 2021-06-03 | $0.07567333 | $0.08349143 | $0.07159285 | $0.08071315 | $134,356.31 |
| 2021-06-02 | $0.07332825 | $0.08123177 | $0.0691641 | $0.07292096 | $120,324.97 |
| 2021-06-01 | $0.07139282 | $0.07704255 | $0.06591347 | $0.07200035 | $66,881.02 |