Register for streaming realtime charts, analysis tools, and prices.ARKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.8096 | -0.0135 | -1.64% | 0.8258 | 0.8446 | 0.8079 | 2,082,904.00 |
| Jun 14 2024 | 0.8231 | 0.041 | 5.24% | 0.7836 | 0.8263 | 0.7542 | 3,451,385.00 |
| Jun 13 2024 | 0.7821 | -0.090 | -10.32% | 0.870 | 0.883 | 0.7793 | 4,028,923.00 |
| Jun 12 2024 | 0.8721 | 0.0621 | 7.67% | 0.7692 | 0.9044 | 0.7481 | 6,954,637.00 |
| Jun 11 2024 | 0.810 | 0.00 | 0.00% | 0.810 | 0.810 | 0.810 | 0.00 |
| Jun 10 2024 | 0.810 | -0.0656 | -7.49% | 0.8765 | 0.8871 | 0.8089 | 4,689,328.00 |
| Jun 09 2024 | 0.8756 | 0.1159 | 15.26% | 0.7574 | 0.9214 | 0.7437 | 12,819,190.00 |
| Jun 08 2024 | 0.7597 | -0.0321 | -4.05% | 0.7847 | 0.853 | 0.7539 | 5,719,903.00 |
| Jun 07 2024 | 0.7918 | -0.025 | -3.06% | 0.8124 | 0.8613 | 0.7137 | 6,504,868.00 |
| Jun 06 2024 | 0.8168 | 0.0226 | 2.85% | 0.7943 | 0.8466 | 0.7783 | 6,432,100.00 |
| Jun 05 2024 | 0.7942 | 0.0188 | 2.42% | 0.775 | 0.7998 | 0.7737 | 1,178,517.00 |
| Jun 04 2024 | 0.7754 | -0.0125 | -1.59% | 0.7879 | 0.8017 | 0.755 | 2,793,250.00 |
| Jun 03 2024 | 0.7879 | -0.004 | -0.51% | 0.7896 | 0.8038 | 0.7829 | 1,103,525.00 |
| Jun 02 2024 | 0.7919 | -0.0178 | -2.20% | 0.8083 | 0.8179 | 0.7886 | 1,292,385.00 |
| Jun 01 2024 | 0.8097 | 0.0046 | 0.57% | 0.8034 | 0.8427 | 0.7986 | 2,118,612.00 |
| May 31 2024 | 0.8051 | -0.0116 | -1.42% | 0.8148 | 0.8179 | 0.7928 | 1,403,394.00 |
| May 30 2024 | 0.8167 | -0.0202 | -2.41% | 0.8367 | 0.8549 | 0.8063 | 1,470,780.00 |
| May 29 2024 | 0.8369 | 0.0004 | 0.05% | 0.8369 | 0.8482 | 0.8252 | 1,415,028.00 |
| May 28 2024 | 0.8365 | -0.0036 | -0.43% | 0.8389 | 0.8442 | 0.8111 | 1,106,185.00 |
| May 27 2024 | 0.8401 | 0.0225 | 2.75% | 0.8193 | 0.8509 | 0.8083 | 1,054,413.00 |
| May 26 2024 | 0.8176 | -0.013 | -1.57% | 0.832 | 0.8329 | 0.8085 | 555,717.00 |
| May 25 2024 | 0.8306 | 0.0029 | 0.35% | 0.8287 | 0.8316 | 0.8177 | 440,364.00 |
| May 24 2024 | 0.8277 | 0.009 | 1.10% | 0.8161 | 0.836 | 0.7994 | 814,771.00 |
| May 23 2024 | 0.8187 | -0.0114 | -1.37% | 0.8321 | 0.8461 | 0.7846 | 1,668,486.00 |
| May 22 2024 | 0.8301 | -0.0167 | -1.97% | 0.8485 | 0.8504 | 0.8188 | 1,070,615.00 |
| May 21 2024 | 0.8468 | -0.0066 | -0.77% | 0.8515 | 0.8669 | 0.8344 | 1,798,624.00 |
| May 20 2024 | 0.8534 | 0.0619 | 7.82% | 0.7919 | 0.8585 | 0.7779 | 2,679,024.00 |
| May 19 2024 | 0.7915 | -0.0301 | -3.66% | 0.8197 | 0.8238 | 0.7882 | 704,195.00 |
| May 18 2024 | 0.8216 | -0.0099 | -1.19% | 0.8308 | 0.8353 | 0.8159 | 443,290.00 |
| May 17 2024 | 0.8315 | 0.0077 | 0.93% | 0.823 | 0.8428 | 0.8129 | 619,736.00 |
| May 16 2024 | 0.8238 | -0.006 | -0.72% | 0.830 | 0.8738 | 0.8178 | 1,685,309.00 |
| May 15 2024 | 0.8298 | 0.0226 | 2.80% | 0.8106 | 0.8449 | 0.7741 | 2,188,410.00 |
| May 14 2024 | 0.8072 | 0.0015 | 0.19% | 0.8089 | 0.890 | 0.8017 | 6,944,981.00 |
| May 13 2024 | 0.8057 | 0.0072 | 0.90% | 0.7989 | 0.8234 | 0.7409 | 3,188,843.00 |
| May 12 2024 | 0.7985 | -0.0377 | -4.51% | 0.8338 | 0.8338 | 0.7914 | 3,384,272.00 |
| May 11 2024 | 0.8362 | -0.0207 | -2.42% | 0.8552 | 0.9599 | 0.8344 | 13,755,807.00 |
| May 10 2024 | 0.8569 | 0.0268 | 3.23% | 0.830 | 0.8634 | 0.8018 | 4,199,254.00 |
| May 09 2024 | 0.8301 | 0.0399 | 5.05% | 0.7914 | 0.8438 | 0.781 | 2,250,809.00 |
| May 08 2024 | 0.7902 | 0.0019 | 0.24% | 0.7893 | 0.8217 | 0.7736 | 1,962,813.00 |
| May 07 2024 | 0.7883 | -0.0166 | -2.06% | 0.8075 | 0.8235 | 0.785 | 1,365,769.00 |
| May 06 2024 | 0.8049 | -0.0227 | -2.74% | 0.8252 | 0.8482 | 0.7988 | 1,337,924.00 |
| May 05 2024 | 0.8276 | 0.0236 | 2.94% | 0.8055 | 0.8373 | 0.7875 | 1,224,922.00 |
| May 04 2024 | 0.804 | 0.0109 | 1.37% | 0.7945 | 0.8157 | 0.7853 | 1,078,235.00 |
| May 03 2024 | 0.7931 | 0.0333 | 4.38% | 0.7648 | 0.8013 | 0.7509 | 1,312,258.00 |
| May 02 2024 | 0.7598 | 0.0105 | 1.40% | 0.7485 | 0.7693 | 0.7204 | 863,593.00 |
| May 01 2024 | 0.7493 | 0.0226 | 3.11% | 0.7268 | 0.7513 | 0.6838 | 1,324,469.00 |
| Apr 30 2024 | 0.7267 | -0.0541 | -6.93% | 0.7785 | 0.7891 | 0.7015 | 2,081,774.00 |
| Apr 29 2024 | 0.7808 | -0.0024 | -0.31% | 0.7859 | 0.7884 | 0.7497 | 1,545,508.00 |
| Apr 28 2024 | 0.7832 | -0.0265 | -3.27% | 0.8089 | 0.822 | 0.7812 | 1,149,940.00 |
| Apr 27 2024 | 0.8097 | -0.0108 | -1.32% | 0.8212 | 0.8366 | 0.7876 | 1,901,060.00 |
| Apr 26 2024 | 0.8205 | -0.0052 | -0.63% | 0.8248 | 0.8365 | 0.7967 | 1,479,646.00 |
| Apr 25 2024 | 0.8257 | 0.0173 | 2.14% | 0.8141 | 0.8621 | 0.7643 | 2,993,905.00 |
| Apr 24 2024 | 0.8084 | -0.0619 | -7.11% | 0.8659 | 0.8804 | 0.800 | 1,654,097.00 |
| Apr 23 2024 | 0.8703 | 0.0324 | 3.87% | 0.835 | 0.8871 | 0.833 | 2,830,144.00 |
| Apr 22 2024 | 0.8379 | 0.0499 | 6.33% | 0.8003 | 0.900 | 0.7987 | 7,058,737.00 |
| Apr 21 2024 | 0.788 | -0.015 | -1.87% | 0.7982 | 0.8057 | 0.7661 | 962,935.00 |
| Apr 20 2024 | 0.803 | 0.0649 | 8.79% | 0.7365 | 0.8212 | 0.7283 | 1,243,115.00 |
| Apr 19 2024 | 0.7381 | 0.0169 | 2.34% | 0.7207 | 0.7567 | 0.6671 | 2,155,817.00 |
| Apr 18 2024 | 0.7212 | 0.0279 | 4.02% | 0.6925 | 0.7299 | 0.6747 | 1,534,090.00 |
| Apr 17 2024 | 0.6933 | -0.0214 | -2.99% | 0.7132 | 0.7293 | 0.6745 | 4,405,495.00 |
| Apr 16 2024 | 0.7147 | 0.0009 | 0.13% | 0.7075 | 0.7277 | 0.6799 | 2,710,117.00 |
| Apr 15 2024 | 0.7138 | -0.0403 | -5.34% | 0.7487 | 0.7814 | 0.683 | 3,729,680.00 |
| Apr 14 2024 | 0.7541 | 0.0503 | 7.15% | 0.7038 | 0.7639 | 0.6646 | 2,952,995.00 |
| Apr 13 2024 | 0.7038 | -0.1126 | -13.79% | 0.8158 | 0.8469 | 0.6059 | 6,666,926.00 |
| Apr 12 2024 | 0.8164 | -0.1269 | -13.45% | 0.9422 | 0.9607 | 0.7274 | 6,178,324.00 |
| Apr 11 2024 | 0.9433 | -0.0013 | -0.14% | 0.9416 | 0.9536 | 0.9233 | 1,945,844.00 |
| Apr 10 2024 | 0.9446 | -0.013 | -1.36% | 0.9533 | 0.9657 | 0.8916 | 3,526,043.00 |
| Apr 09 2024 | 0.9576 | -0.0465 | -4.63% | 1.00 | 1.02 | 0.9509 | 5,422,648.00 |
| Apr 08 2024 | 1.00 | 0.040 | 4.25% | 0.9624 | 1.01 | 0.9415 | 2,678,747.00 |
| Apr 07 2024 | 0.9632 | -0.002 | -0.21% | 0.964 | 0.9729 | 0.9515 | 1,379,716.00 |
| Apr 06 2024 | 0.9652 | 0.0277 | 2.95% | 0.9342 | 0.9761 | 0.9336 | 3,088,259.00 |
| Apr 05 2024 | 0.9375 | -0.0172 | -1.80% | 0.9517 | 0.9587 | 0.9031 | 1,252,742.00 |
| Apr 04 2024 | 0.9547 | 0.034 | 3.69% | 0.917 | 0.9701 | 0.8979 | 1,373,501.00 |
| Apr 03 2024 | 0.9207 | -0.0059 | -0.64% | 0.927 | 0.9539 | 0.8901 | 1,714,812.00 |
| Apr 02 2024 | 0.9266 | -0.0806 | -8.00% | 1.01 | 1.01 | 0.9107 | 2,368,258.00 |
| Apr 01 2024 | 1.01 | -0.090 | -8.19% | 1.09 | 1.10 | 0.9783 | 2,516,578.00 |
| Mar 31 2024 | 1.10 | 0.040 | 3.92% | 1.06 | 1.10 | 1.06 | 1,709,265.00 |
| Mar 30 2024 | 1.06 | -0.010 | -1.11% | 1.07 | 1.10 | 1.05 | 1,114,925.00 |
| Mar 29 2024 | 1.07 | -0.020 | -1.43% | 1.08 | 1.08 | 1.05 | 1,168,999.00 |
| Mar 28 2024 | 1.08 | 0.00 | -0.19% | 1.09 | 1.10 | 1.04 | 1,895,181.00 |
| Mar 27 2024 | 1.09 | -0.050 | -4.21% | 1.13 | 1.20 | 1.06 | 5,064,949.00 |
| Mar 26 2024 | 1.13 | 0.050 | 4.87% | 1.08 | 1.13 | 1.07 | 3,013,616.00 |
| Mar 25 2024 | 1.08 | 0.040 | 4.26% | 1.07 | 1.10 | 1.05 | 3,723,324.00 |
| Mar 24 2024 | 1.04 | 0.040 | 3.54% | 0.9993 | 1.05 | 0.9918 | 1,532,921.00 |
| Mar 23 2024 | 1.00 | 0.00 | 0.43% | 0.9922 | 1.02 | 0.9767 | 1,250,842.00 |
| Mar 22 2024 | 0.9963 | -0.0532 | -5.07% | 1.04 | 1.05 | 0.9708 | 2,806,518.00 |
| Mar 21 2024 | 1.05 | 0.080 | 8.14% | 0.9822 | 1.09 | 0.9618 | 6,765,833.00 |
| Mar 20 2024 | 0.9705 | 0.083 | 9.35% | 0.892 | 0.9721 | 0.8431 | 2,996,159.00 |
| Mar 19 2024 | 0.8875 | -0.0838 | -8.63% | 0.9895 | 1.06 | 0.8593 | 8,053,215.00 |
| Mar 18 2024 | 0.9713 | -0.063 | -6.09% | 1.03 | 1.04 | 0.9446 | 2,641,565.00 |
| Mar 17 2024 | 1.03 | 0.030 | 2.53% | 1.01 | 1.04 | 0.9283 | 3,173,378.00 |
| Mar 16 2024 | 1.01 | -0.120 | -10.25% | 1.12 | 1.14 | 0.986 | 5,020,459.00 |
