ARKM Historical USD Price
Daily close · Sep 1, 2023 → Sep 2, 2024Daily price history
Aug 4, 2024 → Sep 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-09-02 | $0.98921278 | $1.04 | $0.98921278 | $1.04 | $47.31M |
| 2024-09-01 | $1.04 | $1.05 | $0.98872318 | $0.99019908 | $38.24M |
| 2024-08-31 | $1.08 | $1.10 | $1.04 | $1.04 | $29.46M |
| 2024-08-30 | $1.07 | $1.09 | $1.01 | $1.08 | $53.70M |
| 2024-08-29 | $1.11 | $1.14 | $1.06 | $1.08 | $55.00M |
| 2024-08-28 | $1.17 | $1.21 | $1.07 | $1.11 | $79.55M |
| 2024-08-27 | $1.26 | $1.35 | $1.16 | $1.17 | $84.41M |
| 2024-08-26 | $1.33 | $1.35 | $1.26 | $1.27 | $74.58M |
| 2024-08-25 | $1.33 | $1.36 | $1.25 | $1.32 | $68.59M |
| 2024-08-24 | $1.29 | $1.40 | $1.28 | $1.33 | $63.31M |
| 2024-08-23 | $1.13 | $1.30 | $1.13 | $1.29 | $84.49M |
| 2024-08-22 | $1.06 | $1.13 | $1.03 | $1.13 | $59.76M |
| 2024-08-21 | $1.04 | $1.07 | $0.99925067 | $1.06 | $42.06M |
| 2024-08-20 | $1.08 | $1.09 | $1.02 | $1.04 | $39.00M |
| 2024-08-19 | $1.03 | $1.08 | $1.01 | $1.08 | $42.39M |
| 2024-08-18 | $1.03 | $1.08 | $1.01 | $1.04 | $37.07M |
| 2024-08-17 | $1.01 | $1.03 | $0.99347294 | $1.03 | $31.01M |
| 2024-08-16 | $0.98612973 | $1.05 | $0.98088039 | $1.02 | $48.64M |
| 2024-08-15 | $1.01 | $1.05 | $0.96008941 | $0.9890252 | $53.52M |
| 2024-08-14 | $1.05 | $1.08 | $1.01 | $1.01 | $37.17M |
| 2024-08-13 | $1.04 | $1.06 | $1.00 | $1.05 | $42.27M |
| 2024-08-12 | $1.01 | $1.10 | $1.01 | $1.05 | $57.03M |
| 2024-08-11 | $1.05 | $1.16 | $1.01 | $1.01 | $55.42M |
| 2024-08-10 | $1.04 | $1.07 | $1.03 | $1.05 | $30.89M |
| 2024-08-09 | $1.08 | $1.09 | $1.01 | $1.04 | $53.64M |
| 2024-08-08 | $0.94820141 | $1.09 | $0.92418421 | $1.09 | $68.55M |
| 2024-08-07 | $0.9962821 | $1.03 | $0.94246219 | $0.9440206 | $61.87M |
| 2024-08-06 | $0.97745757 | $1.05 | $0.97433049 | $0.99559897 | $80.27M |
| 2024-08-05 | $0.97468353 | $1.05 | $0.76774253 | $0.97799027 | $189.99M |
| 2024-08-04 | $1.04 | $1.05 | $0.933572 | $0.97424824 | $49.70M |