Arkeo Historical Data

ARKEO Page 6
Download
Date Close Price change Market cap Trading volume
Sep 29, 2025 $ 0.0248
-1.12%
$ 77,639 $ 518
Sep 28, 2025 $ 0.0251
-0.02%
$ 78,520 $ 79
Sep 27, 2025 $ 0.0251
-0.86%
$ 78,606 $ 217
Sep 26, 2025 $ 0.0253
-0.20%
$ 79,287 $ 53
Sep 25, 2025 $ 0.0254
-0.19%
$ 79,471 $ 79
Sep 24, 2025 $ 0.0254
-0.13%
$ 79,632 $ 118
Sep 23, 2025 $ 0.0256
-0.21%
$ 79,538 $ 71
Sep 22, 2025 $ 0.0256
-2.78%
$ 80,232 $ 719
Sep 21, 2025 $ 0.0264
-0.11%
$ 82,558 $ 70
Sep 20, 2025 $ 0.0264
-0.62%
$ 82,647 $ 103
Sep 19, 2025 $ 0.0266
-1.38%
$ 83,166 $ 465
Sep 18, 2025 $ 0.0269
-0.09%
$ 84,331 $ 50
Sep 17, 2025 $ 0.027
+2.16%
$ 84,413 $ 589
Sep 16, 2025 $ 0.0264
-0.76%
$ 82,629 $ 176
Sep 15, 2025 $ 0.0266
-0.79%
$ 83,261 $ 100
Sep 14, 2025 $ 0.0268
-0.55%
$ 83,922 $ 48
Sep 13, 2025 $ 0.027
+0.01%
$ 84,390 $ 153
Sep 12, 2025 $ 0.027
-1.34%
$ 84,381 $ 458
Sep 11, 2025 $ 0.0273
-0.19%
$ 85,527 $ 55
Sep 10, 2025 $ 0.0274
-0.84%
$ 85,690 $ 207
Sep 9, 2025 $ 0.0276
-1.31%
$ 86,415 $ 2,779
Sep 8, 2025 $ 0.028
+0.26%
$ 87,563 $ 185
Sep 7, 2025 $ 0.0279
-3.20%
$ 87,336 $ 784
Sep 6, 2025 $ 0.0288
+1.33%
$ 90,223 $ 391
Sep 5, 2025 $ 0.0284
+0.17%
$ 89,044 $ 145
Sep 4, 2025 $ 0.0284
+0.44%
$ 88,894 $ 114
Sep 3, 2025 $ 0.0283
-0.71%
$ 88,498 $ 183
Sep 2, 2025 $ 0.0285
+0.14%
$ 89,128 $ 41
Sep 1, 2025 $ 0.0284
+1.99%
$ 89,005 $ 499
Aug 31, 2025 $ 0.0279
-7.30%
$ 87,266 $ 2,164
Aug 30, 2025 $ 0.0301
-0.17%
$ 94,143 $ 109
Aug 29, 2025 $ 0.0301
+1.48%
$ 94,305 $ 394
Aug 28, 2025 $ 0.0297
+0.94%
$ 92,925 $ 472
Aug 27, 2025 $ 0.0294
-0.07%
$ 92,062 $ 21
Aug 26, 2025 $ 0.0294
-0.68%
$ 92,130 $ 183
Aug 25, 2025 $ 0.0296
-0.68%
$ 92,757 $ 177
Aug 24, 2025 $ 0.0298
-0.23%
$ 93,408 $ 90
Aug 23, 2025 $ 0.0299
-0.71%
$ 93,602 $ 198
Aug 22, 2025 $ 0.0301
-2.83%
$ 94,267 $ 858
Aug 21, 2025 $ 0.0311
+0.02%
$ 97,056 $ 90
Aug 20, 2025 $ 0.031
+0.02%
$ 97,170 $ 121
Aug 19, 2025 $ 0.0311
-0.42%
$ 97,150 $ 402
Aug 18, 2025 $ 0.0312
-1.57%
$ 97,613 $ 421
Aug 17, 2025 $ 0.0316
-0.44%
$ 98,967 $ 374
Aug 16, 2025 $ 0.0318
-0.49%
$ 99,404 $ 160
Aug 15, 2025 $ 0.0319
-1.09%
$ 99,897 $ 313
Aug 14, 2025 $ 0.0323
+0.15%
$ 101,000 $ 346
Aug 13, 2025 $ 0.0322
-0.62%
$ 100,817 $ 191
Aug 12, 2025 $ 0.0324
-0.05%
$ 101,449 $ 336
Aug 11, 2025 $ 0.0324
-0.22%
$ 101,528 $ 324