ARKER Historical Data - ARKERUST | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ARKER (Cryptocurrency:ARKERUST)
ARKER (Cryptocurrency:ARKERUST) Historical

ARKER (ARKERUST)

0.002104

0.000091

( 4.52% )

Updated: 16:58:49

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.000839	66.3241106719	0.001265	0.0022	0.001181	30807907.9205	CX
4	0.000212	11.2050739958	0.001892	0.0022	0.001071	29874421.6439	CX
12	0.001172	125.751072961	0.000932	0.003739	0.00084	43235183.9585	CX
26	0.00142	207.602339181	0.000684	0.003739	0.000679	42258154.9887	CX
52	0.001009	92.1461187215	0.001095	0.003739	0.000524	35497042.1766	CX
156	-0.056686	-96.4211600612	0.05879	0.0726	0.000524	52210493.0052	CX
260	-0.056686	-96.4211600612	0.05879	0.0726	0.000524	52210493.0052	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.001997	0.000112	5.94	0.001781	0.0022	0.001705	32128678
1714089000	0.001885	0.000617	48.66	0.001274	0.0019	0.001207	32089433
1714002600	0.001268	-0.00029	-18.61	0.001558	0.001567	0.001181	30766557
1713916200	0.001558	-5.0E-5	-3.11	0.001606	0.001636	0.001551	28178592
1713829800	0.001608	-3.3E-5	-2.01	0.001623	0.001735	0.001497	32337494
1713743400	0.001641	0.000124	8.17	0.001517	0.001741	0.00147	30435744
1713657000	0.001517	0.000252	19.92	0.001265	0.001543	0.001216	29718853
1713570600	0.001265	1.0E-6	0.08	0.001264	0.001418	0.001201	30834377
1713484200	0.001264	-3.3E-5	-2.54	0.001298	0.001336	0.001212	30272062
1713397800	0.001297	-2.6E-5	-1.97	0.001322	0.001441	0.001214	29968868
1713311400	0.001323	1.7E-5	1.30	0.001306	0.001425	0.001266	31020885
1713225000	0.001306	-0.000328	-20.07	0.001623	0.001673	0.00127	34885899
1713138600	0.001634	0.000535	48.68	0.001092	0.001709	0.001079	28719486
1713052200	0.001099	-0.000202	-15.53	0.001316	0.0014	0.001071	31948856
1712965800	0.001301	-0.000226	-14.80	0.001527	0.00156	0.001209	29746245
1712879400	0.001527	-0.000235	-13.34	0.00176	0.001878	0.001525	23830333
1712793000	0.001762	2.8E-5	1.61	0.001734	0.001857	0.00169	10574217
1712706600	0.001734	3.2E-5	1.88	0.001704	0.001975	0.001654	23368601
1712620200	0.001702	0.000109	6.84	0.001593	0.001884	0.001593	35464852
1712533800	0.001593	6.2E-5	4.05	0.001528	0.001714	0.001515	23957457
1712447400	0.001531	-2.2E-5	-1.42	0.00155	0.0016	0.00152	26569122
1712361000	0.001553	-6.5E-5	-4.02	0.001618	0.001871	0.001536	26872280
1712274600	0.001618	1.3E-5	0.81	0.001606	0.001696	0.001506	31730092
1712188200	0.001605	0	0.00	0.001604	0.00183	0.001545	27998515
1712101800	0.001605	-0.000196	-10.88	0.001802	0.001817	0.001569	28875152
1712015400	0.001801	-0.000117	-6.10	0.001925	0.002044	0.001747	53797334
1711929000	0.001918	0.000112	6.20	0.001808	0.002009	0.001753	29990746
1711842600	0.001806	-8.9E-5	-4.70	0.001892	0.001893	0.001713	30403062
1711756200	0.001895	-0.000164	-7.97	0.002059	0.002122	0.00188	28370572
1711669800	0.002059	0.000147	7.69	0.001914	0.002322	0.001875	24822631
1711583400	0.001912	-0.000282	-12.85	0.002194	0.002242	0.0018	26131930
1711497000	0.002194	-0.000495	-18.41	0.002669	0.002706	0.00193	24243479
1711410600	0.002689	-0.000278	-9.37	0.002994	0.002994	0.00266	57319912
1711324200	0.002967	0.000335	12.73	0.002642	0.003275	0.002504	24855423
1711237800	0.002632	0.000587	28.70	0.002045	0.003046	0.001655	45452896
1711151400	0.002045	-0.00019	-8.50	0.002235	0.002346	0.001971	47359679
1711065000	0.002235	6.0E-5	2.76	0.002175	0.002626	0.00215	46772959
1710978600	0.002175	6.8E-5	3.23	0.002113	0.0023	0.002053	44936172
1710892200	0.002107	-0.000675	-24.26	0.002789	0.002817	0.002107	45828590
1710805800	0.002782	-0.000309	-10.00	0.003104	0.003105	0.002701	65981332
1710719400	0.003091	0.000491	18.88	0.002607	0.0037	0.002606	50230391
1710633000	0.0026	-0.00061	-19.00	0.00321	0.003316	0.002595	46993838
1710546600	0.00321	0.000594	22.71	0.003023	0.003249	0.002621	77366343
1710460200	0.002616	-0.000319	-10.87	0.00285	0.003266	0.0026	29489959
1710373800	0.002935	-0.00074	-20.14	0.003535	0.003739	0.002689	36213239
1710287400	0.003675	0.001447	64.95	0.002228	0.003675	0.002064	47627617
1710201000	0.002228	0.000504	29.23	0.001695	0.002301	0.001685	73417077
1710114600	0.001724	0.000513	42.36	0.001211	0.0019	0.00119	44093027
1710028200	0.001211	0.000135	12.55	0.001077	0.001225	0.001065	53219263
1709941800	0.001076	-4.6E-5	-4.10	0.00112	0.001151	0.001065	52693096
1709855400	0.001122	0.000102	10.00	0.00102	0.001129	0.001018	53988027
1709769000	0.00102	5.7E-5	5.92	0.000963	0.001035	0.000963	46197089
1709682600	0.000963	-0.000218	-18.46	0.001182	0.001183	0.00094	45586884
1709596200	0.001181	5.6E-5	4.98	0.001127	0.001196	0.00112	66477949
1709509800	0.001125	-6.0E-6	-0.53	0.001131	0.001158	0.001109	43839458
1709423400	0.001131	-3.1E-5	-2.67	0.001162	0.001209	0.001112	47411676
1709337000	0.001162	0.000119	11.41	0.001043	0.00134	0.001042	51971546
1709250600	0.001043	-3.5E-5	-3.25	0.001077	0.001085	0.001028	46466576
1709164200	0.001078	-3.6E-5	-3.23	0.001114	0.001174	0.001071	48974714
1709077800	0.001114	1.3E-5	1.18	0.001101	0.001157	0.00106	48551970
1708991400	0.001101	1.6E-5	1.47	0.001085	0.001115	0.001068	56432087
1708905000	0.001085	-7.1E-5	-6.14	0.001156	0.00116	0.001046	48383632
1708818600	0.001156	1.3E-5	1.14	0.001143	0.001237	0.001138	50119387
1708732200	0.001143	-0.000327	-22.24	0.001471	0.001659	0.001081	55146755
1708645800	0.00147	0.00021	16.67	0.00126	0.001505	0.001208	46717585
1708559400	0.00126	0.00012	10.53	0.00114	0.0013	0.00114	44613778
1708473000	0.00114	4.3E-5	3.92	0.001099	0.001147	0.001096	41744225
1708386600	0.001097	2.7E-5	2.52	0.001068	0.001115	0.001057	73630420
1708300200	0.00107	2.0E-5	1.90	0.00105	0.001086	0.001037	57141869
1708213800	0.00105	-6.6E-5	-5.91	0.001115	0.001122	0.001033	59668169
1708127400	0.001116	3.0E-5	2.76	0.001086	0.001147	0.001077	60120567
1708041000	0.001086	0.000129	13.48	0.000957	0.001107	0.000957	57744280
1707954600	0.000957	4.2E-5	4.59	0.000915	0.000977	0.000911	52145279
1707868200	0.000915	-1.8E-5	-1.93	0.000933	0.000949	0.00091	53612670
1707781800	0.000933	0	0.00	0.000933	0.000946	0.000907	46748390
1707695400	0.000933	-2.7E-5	-2.81	0.000959	0.000962	0.000929	55660778
1707609000	0.00096	-1.0E-6	-0.10	0.000961	0.000968	0.000951	54937432
1707522600	0.000961	8.0E-6	0.84	0.000953	0.001027	0.000944	53900670
1707436200	0.000953	7.9E-5	9.04	0.000874	0.000965	0.00086	57048940
1707349800	0.000874	7.0E-6	0.81	0.000867	0.000881	0.00084	53631442
1707263400	0.000867	-3.4E-5	-3.77	0.0009	0.000902	0.000863	54299864
1707177000	0.000901	-6.0E-6	-0.66	0.000908	0.000911	0.000889	78445248
1707090600	0.000907	-1.5E-5	-1.63	0.000922	0.000924	0.000893	45447870
1707004200	0.000922	-1.0E-5	-1.07	0.000932	0.000944	0.000918	45044969
1706917800	0.000932	-2.7E-5	-2.82	0.00096	0.000964	0.000907	44628632
1706831400	0.000959	-2.0E-5	-2.04	0.000979	0.000985	0.000946	44607016
1706745000	0.000979	-5.4E-5	-5.23	0.001033	0.001036	0.00096	45228780
1706658600	0.001033	-3.1E-5	-2.91	0.001061	0.001109	0.001023	47516062
1706572200	0.001064	-1.2E-5	-1.12	0.001076	0.00108	0.001044	74942987
1706485800	0.001076	-1.5E-5	-1.37	0.001092	0.0011	0.001072	46870080
1706399400	0.001091	1.7E-5	1.58	0.001075	0.001105	0.00107	44962504

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions