Arkeo Historical Data

ARKEO Page 7
Download
Date Close Price change Market cap Trading volume
Aug 10, 2025 $ 0.0325
-0.88%
$ 101,756 $ 245
Aug 9, 2025 $ 0.0328
+0.14%
$ 102,656 $ 288
Aug 8, 2025 $ 0.0328
-0.55%
$ 102,511 $ 146
Aug 7, 2025 $ 0.0329
+0.18%
$ 103,081 $ 268
Aug 6, 2025 $ 0.0329
+0.04%
$ 102,898 $ 111
Aug 5, 2025 $ 0.0329
-1.72%
$ 102,855 $ 469
Aug 4, 2025 $ 0.0334
-0.50%
$ 104,652 $ 163
Aug 3, 2025 $ 0.0336
-0.33%
$ 105,177 $ 95
Aug 2, 2025 $ 0.0337
-0.46%
$ 105,524 $ 129
Aug 1, 2025 $ 0.0339
-0.55%
$ 106,051 $ 163
Jul 31, 2025 $ 0.0341
-0.13%
$ 106,642 $ 72
Jul 30, 2025 $ 0.0341
-0.96%
$ 106,783 $ 268
Jul 29, 2025 $ 0.0344
-0.33%
$ 107,820 $ 187
Jul 28, 2025 $ 0.0346
-0.68%
$ 108,179 $ 197
Jul 27, 2025 $ 0.0348
-2.46%
$ 108,918 $ 786
Jul 26, 2025 $ 0.0357
-1.72%
$ 111,665 $ 596
Jul 25, 2025 $ 0.0363
-2.11%
$ 113,602 $ 685
Jul 24, 2025 $ 0.0371
-0.73%
$ 116,042 $ 217
Jul 23, 2025 $ 0.0373
-1.16%
$ 116,892 $ 334
Jul 22, 2025 $ 0.0378
-0.66%
$ 118,266 $ 199
Jul 21, 2025 $ 0.038
-1.40%
$ 119,050 $ 404
Jul 20, 2025 $ 0.0386
+0.16%
$ 120,742 $ 322
Jul 19, 2025 $ 0.0385
-6.83%
$ 120,554 $ 2,118
Jul 18, 2025 $ 0.0413
-1.13%
$ 129,382 $ 366
Jul 17, 2025 $ 0.0418
-2.20%
$ 130,864 $ 691
Jul 16, 2025 $ 0.0428
-1.04%
$ 133,820 $ 361
Jul 15, 2025 $ 0.0432
-0.47%
$ 135,226 $ 282
Jul 14, 2025 $ 0.0434
-1.20%
$ 135,866 $ 397
Jul 13, 2025 $ 0.0439
-0.59%
$ 137,516 $ 196
Jul 12, 2025 $ 0.0442
-0.14%
$ 138,331 $ 171
Jul 11, 2025 $ 0.0444
-2.37%
$ 138,873 $ 2,411
Jul 10, 2025 $ 0.048
-3.17%
$ 150,120 $ 2,155
Jul 9, 2025 $ 0.0473
-4.45%
$ 148,033 $ 2
Jul 8, 2025 $ 0.0495
-3.18%
$ 154,928 $ 1,077
Jul 7, 2025 $ 0.0511
-0.90%
$ 160,017 $ 353
Jul 6, 2025 $ 0.0516
-1.07%
$ 161,478 $ 473
Jul 5, 2025 $ 0.0521
-1.25%
$ 163,223 $ 432
Jul 4, 2025 $ 0.0528
-2.15%
$ 165,281 $ 632
Jul 3, 2025 $ 0.054
-4.13%
$ 168,917 $ 1,487
Jul 2, 2025 $ 0.0564
-1.24%
$ 176,490 $ 568
Jul 1, 2025 $ 0.0571
-0.61%
$ 178,706 $ 357
Jun 30, 2025 $ 0.0575
-2.96%
$ 179,864 $ 1,073
Jun 29, 2025 $ 0.0592
-2.77%
$ 185,358 $ 1,005
Jun 28, 2025 $ 0.0609
-1.15%
$ 190,634 $ 585
Jun 27, 2025 $ 0.0616
-10.54%
$ 192,851 $ 4,009
Jun 26, 2025 $ 0.0689
-4.35%
$ 215,564 $ 1,700
Jun 25, 2025 $ 0.072
-1.32%
$ 225,454 $ 869
Jun 24, 2025 $ 0.073
-0.68%
$ 228,476 $ 539
Jun 23, 2025 $ 0.0735
-7.57%
$ 230,049 $ 3,761
Jun 22, 2025 $ 0.0797
-10.35%
$ 249,501 $ 5,216