ARKM Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | $0.14099688 | $0.1433 | $0.12786118 | $0.12831926 | $8.59M |
| 2026-10-11 | $0.13278828 | $0.14326957 | $0.12976133 | $0.14093635 | $8.03M |
| 2026-10-10 | $0.12961211 | $0.13503736 | $0.12957756 | $0.13255759 | $4.97M |
| 2026-10-09 | $0.1226166 | $0.12998262 | $0.12194069 | $0.12995556 | $5.34M |
| 2026-10-08 | $0.12767108 | $0.13034313 | $0.11699345 | $0.12262141 | $6.54M |
| 2026-10-07 | $0.13631826 | $0.13631826 | $0.12345507 | $0.12777138 | $6.08M |
| 2026-10-06 | $0.13499667 | $0.13943468 | $0.13036712 | $0.13642332 | $5.47M |
| 2026-10-05 | $0.13288045 | $0.13780338 | $0.13112144 | $0.13490063 | $6.21M |
| 2026-10-04 | $0.1333512 | $0.13369423 | $0.13130029 | $0.13265705 | $3.96M |
| 2026-10-03 | $0.13149435 | $0.13338747 | $0.13007081 | $0.13325688 | $3.91M |
| 2026-10-02 | $0.13203014 | $0.13785776 | $0.12739314 | $0.131531 | $7.81M |
| 2026-10-01 | $0.13235122 | $0.13376233 | $0.12806636 | $0.13185207 | $5.47M |
| 2026-09-30 | $0.13011964 | $0.14083945 | $0.12916181 | $0.13248385 | $10.31M |
| 2026-09-29 | $0.13782895 | $0.13782895 | $0.12706793 | $0.12981861 | $15.82M |
| 2026-09-28 | $0.14430041 | $0.14565143 | $0.12912705 | $0.13331335 | $7.71M |
| 2026-09-27 | $0.1374644 | $0.14506127 | $0.13581172 | $0.14501641 | $6.27M |
| 2026-09-26 | $0.13802264 | $0.14480263 | $0.13502002 | $0.13819735 | $9.76M |
| 2026-09-25 | $0.12791937 | $0.13900689 | $0.12791795 | $0.13857873 | $9.90M |
| 2026-09-24 | $0.12198107 | $0.13269251 | $0.12035045 | $0.12781043 | $7.13M |
| 2026-09-23 | $0.13234456 | $0.13503981 | $0.12108755 | $0.1218306 | $9.63M |
| 2026-09-22 | $0.12681346 | $0.13248188 | $0.12516118 | $0.13227115 | $12.67M |
| 2026-09-21 | $0.11447022 | $0.13437753 | $0.11279098 | $0.1269777 | $20.86M |
| 2026-09-20 | $0.11254661 | $0.11554532 | $0.10732447 | $0.11405001 | $6.32M |
| 2026-09-19 | $0.10958457 | $0.11401274 | $0.10846207 | $0.1127283 | $6.64M |
| 2026-09-18 | $0.10188047 | $0.10973234 | $0.10164917 | $0.10956179 | $7.54M |
| 2026-09-17 | $0.09834692 | $0.10244636 | $0.09798566 | $0.1019189 | $4.09M |
| 2026-09-16 | $0.09733107 | $0.09817101 | $0.09306225 | $0.09815565 | $4.45M |
| 2026-09-15 | $0.10193821 | $0.10209136 | $0.09560496 | $0.09717446 | $4.14M |
| 2026-09-14 | $0.10195294 | $0.10485019 | $0.10153852 | $0.10190875 | $3.91M |
| 2026-09-13 | $0.10114 | $0.10516178 | $0.10112188 | $0.10172248 | $5.26M |