ARKN Historical USD Price
Daily close · Mar 4, 2022 → Mar 8, 2023Daily price history
Feb 7, 2023 → Mar 8, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-08 | $0.00039589 | $0.000511 | $0.00039573 | $0.000476 | $46,874.03 |
| 2023-03-07 | $0.00038705 | $0.00039589 | $0.00037937 | $0.00039588 | $32,396.85 |
| 2023-03-06 | $0.00037512 | $0.00040044 | $0.00036513 | $0.00038757 | $31,376.92 |
| 2023-03-05 | $0.0003672 | $0.00039232 | $0.00036665 | $0.0003746 | $31,471.23 |
| 2023-03-04 | $0.0003705 | $0.00037343 | $0.00036433 | $0.00036716 | $26,177.77 |
| 2023-03-03 | $0.00037807 | $0.00037864 | $0.00036135 | $0.00037039 | $23,601.47 |
| 2023-03-02 | $0.00036799 | $0.00041485 | $0.00036691 | $0.00037854 | $35,360.66 |
| 2023-03-01 | $0.00034091 | $0.00037403 | $0.00034 | $0.00036656 | $33,697.33 |
| 2023-02-28 | $0.00034939 | $0.00035045 | $0.00033984 | $0.00034089 | $22,255.05 |
| 2023-02-27 | $0.00036869 | $0.00037773 | $0.00034568 | $0.0003494 | $26,555.42 |
| 2023-02-26 | $0.00035676 | $0.00037043 | $0.00035404 | $0.0003687 | $31,173.66 |
| 2023-02-25 | $0.00035349 | $0.00035708 | $0.00035172 | $0.00035571 | $30,859.66 |
| 2023-02-24 | $0.00035111 | $0.00036091 | $0.00034992 | $0.00035387 | $31,846.74 |
| 2023-02-23 | $0.00035648 | $0.00036029 | $0.0003478 | $0.00035119 | $30,717.71 |
| 2023-02-22 | $0.00033315 | $0.0003596 | $0.00032907 | $0.00035714 | $37,294.33 |
| 2023-02-21 | $0.00034865 | $0.00035231 | $0.00033178 | $0.000333 | $16,988.09 |
| 2023-02-20 | $0.00033567 | $0.00035419 | $0.0003325 | $0.00034858 | $21,921.81 |
| 2023-02-19 | $0.0003612 | $0.00046044 | $0.00033384 | $0.00033553 | $75,806.95 |
| 2023-02-18 | $0.00036556 | $0.00037919 | $0.00036142 | $0.00036142 | $30,629.00 |
| 2023-02-17 | $0.00037658 | $0.00038081 | $0.00034971 | $0.00036729 | $29,276.61 |
| 2023-02-16 | $0.00039244 | $0.0004009 | $0.0003765 | $0.00037673 | $34,634.18 |
| 2023-02-15 | $0.00037821 | $0.00039312 | $0.00037167 | $0.0003927 | $33,420.14 |
| 2023-02-14 | $0.00038418 | $0.00038418 | $0.00037093 | $0.00037766 | $27,314.37 |
| 2023-02-13 | $0.00038759 | $0.00040717 | $0.00037054 | $0.00038372 | $40,591.11 |
| 2023-02-12 | $0.0003917 | $0.00039333 | $0.00038356 | $0.00038755 | $31,643.13 |
| 2023-02-11 | $0.00040025 | $0.00040443 | $0.00038761 | $0.0003917 | $34,564.25 |
| 2023-02-10 | $0.00035226 | $0.0004362 | $0.00035137 | $0.00040028 | $37,343.87 |
| 2023-02-09 | $0.00035072 | $0.00036686 | $0.00033688 | $0.00035258 | $30,171.44 |
| 2023-02-08 | $0.00036977 | $0.00037653 | $0.00033635 | $0.00035025 | $32,643.18 |
| 2023-02-07 | $0.00036472 | $0.00037678 | $0.00035162 | $0.00036992 | $42,223.21 |