ARKER Historical USD Price
Daily close · Dec 16, 2021 → Dec 21, 2022Daily price history
Nov 22, 2022 → Dec 21, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-12-21 | $0.00105867 | $0.00108836 | $0.00104557 | $0.00107862 | $149,952.69 |
| 2022-12-20 | $0.00105306 | $0.00106878 | $0.00104439 | $0.00105897 | $145,101.50 |
| 2022-12-19 | $0.00116694 | $0.00116745 | $0.00104995 | $0.00105252 | $138,356.04 |
| 2022-12-18 | $0.0011539 | $0.00121578 | $0.00114024 | $0.00116627 | $194,369.93 |
| 2022-12-17 | $0.00119323 | $0.00119793 | $0.0011089 | $0.00115281 | $167,665.17 |
| 2022-12-16 | $0.00128879 | $0.00131452 | $0.00117771 | $0.00119321 | $182,538.41 |
| 2022-12-15 | $0.00126783 | $0.00138254 | $0.00124068 | $0.00128592 | $216,822.29 |
| 2022-12-14 | $0.00131999 | $0.00132484 | $0.00125488 | $0.00126821 | $195,088.64 |
| 2022-12-13 | $0.00133664 | $0.00134454 | $0.00127221 | $0.00131874 | $224,311.73 |
| 2022-12-12 | $0.00148425 | $0.00149672 | $0.00131738 | $0.00133716 | $237,952.80 |
| 2022-12-11 | $0.00135348 | $0.00152441 | $0.00134782 | $0.00147838 | $249,988.77 |
| 2022-12-10 | $0.00142305 | $0.00145504 | $0.00134769 | $0.00134769 | $225,778.64 |
| 2022-12-09 | $0.00130297 | $0.00144248 | $0.00128437 | $0.00142652 | $237,400.72 |
| 2022-12-08 | $0.00142321 | $0.00142321 | $0.00128778 | $0.00130284 | $228,734.56 |
| 2022-12-07 | $0.00121587 | $0.00153558 | $0.00120551 | $0.00141404 | $458,727.98 |
| 2022-12-06 | $0.00124897 | $0.00125791 | $0.00119833 | $0.0012135 | $131,831.57 |
| 2022-12-05 | $0.00131559 | $0.00135152 | $0.00124651 | $0.00125018 | $156,725.25 |
| 2022-12-04 | $0.00127601 | $0.00135132 | $0.0012656 | $0.00131588 | $166,083.56 |
| 2022-12-03 | $0.00127317 | $0.00128796 | $0.00125617 | $0.00127579 | $135,442.72 |
| 2022-12-02 | $0.00120705 | $0.00127242 | $0.00120221 | $0.00127242 | $171,113.65 |
| 2022-12-01 | $0.00127922 | $0.00128587 | $0.00120125 | $0.00120769 | $148,497.05 |
| 2022-11-30 | $0.00126503 | $0.00130134 | $0.00123613 | $0.00127748 | $159,389.71 |
| 2022-11-29 | $0.00131082 | $0.00136 | $0.001251 | $0.00126785 | $156,362.68 |
| 2022-11-28 | $0.00145948 | $0.00147878 | $0.00129387 | $0.00130807 | $149,866.82 |
| 2022-11-27 | $0.00137001 | $0.00149761 | $0.00135069 | $0.00145217 | $183,043.48 |
| 2022-11-26 | $0.00134183 | $0.001382 | $0.00132932 | $0.00137004 | $151,483.67 |
| 2022-11-25 | $0.001339 | $0.001371 | $0.00131003 | $0.001347 | $142,981.71 |
| 2022-11-24 | $0.001349 | $0.001379 | $0.0013 | $0.001335 | $156,716.31 |
| 2022-11-23 | $0.001253 | $0.001514 | $0.001253 | $0.001347 | $239,277.70 |
| 2022-11-22 | $0.0012021 | $0.001281 | $0.00114 | $0.001258 | $154,963.25 |