ARKN Historical USD Price
Daily close · May 25, 2023 → May 30, 2024Daily price history
May 1, 2024 → May 30, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-05-30 | $0.000072 | $0.000072 | $0.000072 | $0.000072 | $6,642.11 |
| 2024-05-29 | $0.000072 | $0.000072 | $0.000072 | $0.000072 | $6,642.11 |
| 2024-05-28 | $0.000072 | $0.000072 | $0.000072 | $0.000072 | $6,642.11 |
| 2024-05-27 | $0.000072 | $0.000072 | $0.000072 | $0.000072 | $6,642.11 |
| 2024-05-26 | $0.000072 | $0.000072 | $0.000072 | $0.000072 | $6,642.11 |
| 2024-05-25 | $0.000072 | $0.000072 | $0.000072 | $0.000072 | $6,642.11 |
| 2024-05-24 | $0.000072 | $0.000072 | $0.000072 | $0.000072 | $6,642.11 |
| 2024-05-23 | $0.000075 | $0.000085 | $0.00007 | $0.000072 | $6,642.11 |
| 2024-05-22 | $0.000117 | $0.000118 | $0.00007 | $0.000075 | $9,478.36 |
| 2024-05-21 | $0.00013 | $0.000148 | $0.000117 | $0.000117 | $17,088.59 |
| 2024-05-20 | $0.000263 | $0.000263 | $0.000121 | $0.000129 | $21,610.32 |
| 2024-05-19 | $0.000273 | $0.000275 | $0.000251 | $0.000262 | $1,874.70 |
| 2024-05-18 | $0.000284 | $0.000288 | $0.000249 | $0.000273 | $1,800.79 |
| 2024-05-17 | $0.000312 | $0.000313 | $0.000265 | $0.000284 | $369,754.14 |
| 2024-05-16 | $0.000341 | $0.000344 | $0.000292 | $0.000313 | $1.32M |
| 2024-05-15 | $0.000297 | $0.00035 | $0.000297 | $0.000343 | $1.45M |
| 2024-05-14 | $0.0003 | $0.000308 | $0.000279 | $0.0003 | $1.35M |
| 2024-05-13 | $0.00032 | $0.000325 | $0.000282 | $0.000301 | $1.31M |
| 2024-05-12 | $0.000317 | $0.000325 | $0.000312 | $0.00032 | $935,648.99 |
| 2024-05-11 | $0.0003 | $0.000317 | $0.0003 | $0.000317 | $975,471.53 |
| 2024-05-10 | $0.000314 | $0.000315 | $0.0003 | $0.0003 | $961,095.03 |
| 2024-05-09 | $0.00033 | $0.000332 | $0.000313 | $0.000314 | $969,605.81 |
| 2024-05-08 | $0.00034 | $0.000352 | $0.00033 | $0.00033 | $1.11M |
| 2024-05-07 | $0.000341 | $0.000348 | $0.000338 | $0.00034 | $1.11M |
| 2024-05-06 | $0.000347 | $0.000356 | $0.000341 | $0.000341 | $1.12M |
| 2024-05-05 | $0.000342 | $0.000356 | $0.00034 | $0.000348 | $904,733.15 |
| 2024-05-04 | $0.000368 | $0.000372 | $0.000342 | $0.000342 | $1.07M |
| 2024-05-03 | $0.000357 | $0.000368 | $0.000357 | $0.000368 | $1.34M |
| 2024-05-02 | $0.000353 | $0.000373 | $0.000349 | $0.000357 | $1.41M |
| 2024-05-01 | $0.000343 | $0.000352 | $0.000332 | $0.000352 | $1.59M |