Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ARKI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 4.6205 | -0.24 | -4.90% | 4.6625 | 4.6625 | 4.62 | 2,578 |
| Jul 24 2024 | 4.8585 | -0.09 | -1.73% | 4.8575 | 4.8585 | 4.8575 | 192 |
| Jul 23 2024 | 4.944 | 0.13 | 2.70% | 4.9065 | 4.944 | 4.9065 | 411 |
| Jul 22 2024 | 4.814 | -0.02 | -0.36% | 4.814 | 4.814 | 4.814 | 250 |
| Jul 19 2024 | 4.8315 | -0.06 | -1.28% | 4.841 | 4.845 | 4.83 | 1,525 |
| Jul 18 2024 | 4.894 | -0.06 | -1.13% | 4.94 | 4.9525 | 4.894 | 10,063 |
| Jul 17 2024 | 4.95 | -0.10 | -2.04% | 5.02 | 5.02 | 4.95 | 4,300 |
| Jul 16 2024 | 5.053 | 0.05 | 1.06% | 5.057 | 5.061 | 5.053 | 1,720 |
| Jul 15 2024 | 5.00 | 0.00 | 0.07% | 5.037 | 5.051 | 5.00 | 1,610 |
| Jul 12 2024 | 4.9965 | 0.00 | -0.02% | 4.93 | 4.9965 | 4.925 | 1,760 |
| Jul 11 2024 | 4.9975 | 0.04 | 0.82% | 4.9975 | 5.035 | 4.9975 | 2,701 |
| Jul 10 2024 | 4.957 | 0.00 | -0.09% | 4.978 | 4.981 | 4.957 | 850 |
| Jul 09 2024 | 4.9615 | -0.05 | -1.03% | 5.01 | 5.01 | 4.9615 | 3,620 |
| Jul 08 2024 | 5.013 | 0.06 | 1.26% | 4.9645 | 5.013 | 4.9645 | 6,113 |
| Jul 05 2024 | 4.9505 | 0.04 | 0.92% | 4.911 | 4.9505 | 4.911 | 1,718 |
| Jul 04 2024 | 4.9055 | 0.02 | 0.43% | 4.9155 | 4.927 | 4.9055 | 3,433 |
| Jul 03 2024 | 4.8845 | 0.12 | 2.62% | 4.86 | 4.8845 | 4.86 | 2,424 |
| Jul 02 2024 | 4.76 | -0.03 | -0.60% | 4.755 | 4.768 | 4.7425 | 3,427 |
| Jul 01 2024 | 4.7885 | -0.04 | -0.82% | 4.784 | 4.7885 | 4.784 | 2,315 |
| Jun 28 2024 | 4.828 | 0.09 | 1.86% | 4.826 | 4.8405 | 4.814 | 4,160 |
| Jun 27 2024 | 4.74 | 0.00 | 0.00% | 4.747 | 4.747 | 4.7345 | 2,420 |
| Jun 26 2024 | 4.74 | 0.04 | 0.79% | 4.738 | 4.74 | 4.738 | 728 |
| Jun 25 2024 | 4.703 | -0.01 | -0.28% | 4.703 | 4.703 | 4.703 | 10 |
| Jun 24 2024 | 4.716 | -0.01 | -0.15% | 4.7125 | 4.716 | 4.687 | 14,028 |
| Jun 21 2024 | 4.723 | -0.04 | -0.86% | 4.717 | 4.723 | 4.71 | 5,741 |
| Jun 20 2024 | 4.764 | 0.03 | 0.72% | 4.7695 | 4.799 | 4.764 | 3,941 |
| Jun 19 2024 | 4.73 | 0.00 | 0.00% | 4.73 | 4.73 | 4.73 | 0 |
| Jun 18 2024 | 4.73 | 0.08 | 1.80% | 4.7245 | 4.73 | 4.7245 | 1,838 |
| Jun 17 2024 | 4.6465 | -0.02 | -0.43% | 4.673 | 4.673 | 4.6465 | 1,755 |
| Jun 14 2024 | 4.6665 | 0.02 | 0.50% | 4.656 | 4.6785 | 4.6485 | 31,604 |
| Jun 13 2024 | 4.6435 | -0.02 | -0.48% | 4.682 | 4.743 | 4.6435 | 5,220 |
| Jun 12 2024 | 4.666 | 0.08 | 1.74% | 4.6555 | 4.666 | 4.6535 | 31,900 |
| Jun 11 2024 | 4.586 | 0.02 | 0.38% | 4.5815 | 4.5945 | 4.5735 | 5,454 |
| Jun 10 2024 | 4.5685 | 0.00 | 0.00% | 4.5685 | 4.5685 | 4.5685 | 0 |
| Jun 07 2024 | 4.5685 | 0.03 | 0.74% | 4.5545 | 4.5755 | 4.535 | 4,860 |
| Jun 06 2024 | 4.535 | 0.06 | 1.39% | 4.55 | 4.55 | 4.535 | 1,000 |
| Jun 05 2024 | 4.473 | 0.08 | 1.81% | 4.4555 | 4.473 | 4.4555 | 916 |
| Jun 04 2024 | 4.3935 | -0.03 | -0.71% | 4.405 | 4.41 | 4.3935 | 3,004 |
| Jun 03 2024 | 4.425 | 0.02 | 0.57% | 4.4735 | 4.4855 | 4.423 | 5,754 |
| May 31 2024 | 4.40 | -0.07 | -1.51% | 4.40 | 4.40 | 4.40 | 150 |
| May 30 2024 | 4.4675 | -0.11 | -2.31% | 4.496 | 4.496 | 4.4675 | 499 |
| May 29 2024 | 4.573 | -0.03 | -0.54% | 4.56 | 4.573 | 4.56 | 1,610 |
| May 28 2024 | 4.598 | 0.00 | 0.00% | 4.598 | 4.598 | 4.598 | 0 |
| May 27 2024 | 4.598 | 0.00 | -0.01% | 4.5845 | 4.6055 | 4.5745 | 2,997 |
| May 24 2024 | 4.5985 | -0.04 | -0.88% | 4.561 | 4.5985 | 4.561 | 768 |
| May 23 2024 | 4.6395 | 0.00 | -0.01% | 4.656 | 4.688 | 4.6395 | 4,842 |
| May 22 2024 | 4.64 | 0.02 | 0.34% | 4.631 | 4.64 | 4.631 | 1,124 |
| May 21 2024 | 4.6245 | 0.02 | 0.43% | 4.6515 | 4.6515 | 4.6245 | 7,802 |
| May 20 2024 | 4.6045 | 0.00 | 0.00% | 4.6045 | 4.6045 | 4.6045 | 0 |
| May 17 2024 | 4.6045 | -0.04 | -0.82% | 4.6045 | 4.6045 | 4.6045 | 1,131 |
| May 16 2024 | 4.6425 | 0.01 | 0.27% | 4.631 | 4.6425 | 4.631 | 1,216 |
| May 15 2024 | 4.63 | 0.09 | 1.98% | 4.62 | 4.63 | 4.62 | 4,553 |
| May 14 2024 | 4.54 | -0.02 | -0.53% | 4.54 | 4.54 | 4.54 | 1,000 |
| May 13 2024 | 4.564 | 0.04 | 0.80% | 4.5255 | 4.564 | 4.5135 | 5,076 |
| May 10 2024 | 4.528 | -0.04 | -0.79% | 4.60 | 4.6165 | 4.528 | 19,173 |
| May 09 2024 | 4.564 | -0.04 | -0.78% | 4.5925 | 4.5925 | 4.5615 | 2,150 |
| May 08 2024 | 4.60 | -0.06 | -1.22% | 4.6405 | 4.65 | 4.554 | 37,772 |
| May 07 2024 | 4.657 | -0.02 | -0.32% | 4.739 | 4.739 | 4.6445 | 39,464 |
