Register to chat with like-minded investors on our interactive forums.ARKMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.61 | -0.080 | -4.69% | 1.68 | 1.68 | 1.56 | 84,273.00 |
| Jul 17 2024 | 1.69 | 0.070 | 4.33% | 1.61 | 1.77 | 1.60 | 140,526.00 |
| Jul 16 2024 | 1.62 | -0.020 | -1.46% | 1.64 | 1.64 | 1.48 | 89,009.00 |
| Jul 15 2024 | 1.64 | 0.210 | 14.29% | 1.42 | 1.65 | 1.42 | 90,452.00 |
| Jul 14 2024 | 1.44 | 0.050 | 3.68% | 1.37 | 1.44 | 1.36 | 107,735.00 |
| Jul 13 2024 | 1.38 | 0.060 | 4.69% | 1.33 | 1.40 | 1.33 | 88,360.00 |
| Jul 12 2024 | 1.32 | -0.030 | -2.51% | 1.36 | 1.38 | 1.29 | 188,011.00 |
| Jul 11 2024 | 1.36 | -0.110 | -7.19% | 1.46 | 1.50 | 1.35 | 88,558.00 |
| Jul 10 2024 | 1.46 | 0.030 | 2.31% | 1.43 | 1.50 | 1.40 | 65,334.00 |
| Jul 09 2024 | 1.43 | 0.040 | 2.66% | 1.39 | 1.46 | 1.38 | 79,132.00 |
| Jul 08 2024 | 1.39 | 0.050 | 3.73% | 1.34 | 1.46 | 1.29 | 112,103.00 |
| Jul 07 2024 | 1.34 | -0.180 | -11.78% | 1.51 | 1.52 | 1.34 | 130,840.00 |
| Jul 06 2024 | 1.52 | 0.140 | 10.30% | 1.38 | 1.53 | 1.37 | 99,210.00 |
| Jul 05 2024 | 1.38 | -0.090 | -6.00% | 1.48 | 1.48 | 1.28 | 128,775.00 |
| Jul 04 2024 | 1.47 | -0.130 | -7.86% | 1.59 | 1.61 | 1.47 | 83,040.00 |
| Jul 03 2024 | 1.59 | -0.110 | -6.36% | 1.70 | 1.70 | 1.58 | 97,865.00 |
| Jul 02 2024 | 1.70 | 0.140 | 8.63% | 1.57 | 1.73 | 1.57 | 118,484.00 |
| Jul 01 2024 | 1.56 | -0.230 | -12.97% | 1.79 | 1.82 | 1.56 | 95,596.00 |
| Jun 30 2024 | 1.80 | 0.040 | 2.28% | 1.77 | 1.84 | 1.73 | 93,975.00 |
| Jun 29 2024 | 1.76 | -0.070 | -4.04% | 1.83 | 1.85 | 1.76 | 65,658.00 |
| Jun 28 2024 | 1.83 | -0.050 | -2.45% | 1.87 | 1.93 | 1.82 | 61,974.00 |
| Jun 27 2024 | 1.88 | -0.110 | -5.73% | 1.99 | 1.99 | 1.88 | 57,129.00 |
| Jun 26 2024 | 1.99 | -0.010 | -0.30% | 2.00 | 2.04 | 1.92 | 57,937.00 |
| Jun 25 2024 | 2.00 | 0.060 | 2.83% | 1.94 | 2.04 | 1.94 | 63,702.00 |
| Jun 24 2024 | 1.94 | 0.180 | 10.28% | 1.78 | 1.94 | 1.67 | 68,908.00 |
| Jun 23 2024 | 1.76 | -0.100 | -5.53% | 1.87 | 1.93 | 1.76 | 84,871.00 |
| Jun 22 2024 | 1.86 | -0.060 | -2.97% | 1.93 | 1.94 | 1.85 | 56,949.00 |
| Jun 21 2024 | 1.92 | 0.100 | 5.38% | 1.83 | 2.00 | 1.75 | 124,242.00 |
| Jun 20 2024 | 1.82 | 0.170 | 10.35% | 1.66 | 1.92 | 1.65 | 95,492.00 |
| Jun 19 2024 | 1.65 | 0.060 | 3.90% | 1.59 | 1.69 | 1.58 | 75,056.00 |
| Jun 18 2024 | 1.59 | -0.100 | -6.14% | 1.69 | 1.70 | 1.48 | 133,918.00 |
| Jun 17 2024 | 1.69 | -0.200 | -10.75% | 1.90 | 1.92 | 1.69 | 54,045.00 |
| Jun 16 2024 | 1.90 | 0.030 | 1.77% | 1.87 | 1.92 | 1.83 | 93,767.00 |
| Jun 15 2024 | 1.87 | -0.020 | -0.96% | 1.87 | 1.93 | 1.86 | 48,480.00 |
| Jun 14 2024 | 1.88 | -0.120 | -5.90% | 2.00 | 2.03 | 1.80 | 112,483.00 |
| Jun 13 2024 | 2.00 | -0.250 | -10.91% | 2.25 | 2.25 | 1.98 | 102,338.00 |
| Jun 12 2024 | 2.25 | 0.230 | 11.19% | 2.03 | 2.31 | 1.96 | 132,352.00 |
| Jun 11 2024 | 2.02 | -0.100 | -4.81% | 2.13 | 2.14 | 1.99 | 139,217.00 |
| Jun 10 2024 | 2.12 | -0.170 | -7.46% | 2.29 | 2.31 | 2.12 | 142,021.00 |
| Jun 09 2024 | 2.29 | 0.040 | 1.55% | 2.26 | 2.33 | 2.22 | 121,538.00 |
| Jun 08 2024 | 2.26 | -0.160 | -6.62% | 2.40 | 2.46 | 2.25 | 63,767.00 |
| Jun 07 2024 | 2.42 | -0.240 | -9.10% | 2.66 | 2.74 | 2.21 | 171,600.00 |
| Jun 06 2024 | 2.66 | -0.030 | -1.00% | 2.69 | 2.69 | 2.59 | 168,285.00 |
| Jun 05 2024 | 2.69 | 0.010 | 0.22% | 2.71 | 2.81 | 2.66 | 141,766.00 |
| Jun 04 2024 | 2.68 | 0.230 | 9.29% | 2.46 | 2.68 | 2.42 | 243,146.00 |
| Jun 03 2024 | 2.45 | -0.040 | -1.45% | 2.48 | 2.54 | 2.45 | 152,396.00 |
| Jun 02 2024 | 2.49 | -0.050 | -1.89% | 2.54 | 2.65 | 2.46 | 261,110.00 |
| Jun 01 2024 | 2.54 | -0.080 | -2.87% | 2.62 | 2.62 | 2.48 | 173,609.00 |
| May 31 2024 | 2.61 | 0.130 | 5.07% | 2.49 | 2.69 | 2.44 | 245,162.00 |
| May 30 2024 | 2.49 | 0.070 | 2.81% | 2.43 | 2.62 | 2.37 | 318,971.00 |
| May 29 2024 | 2.42 | 0.180 | 8.24% | 2.23 | 2.54 | 2.21 | 292,369.00 |
| May 28 2024 | 2.23 | -0.090 | -3.91% | 2.34 | 2.35 | 2.19 | 165,256.00 |
| May 27 2024 | 2.33 | 0.110 | 4.92% | 2.21 | 2.36 | 2.20 | 187,422.00 |
| May 26 2024 | 2.22 | -0.070 | -2.85% | 2.28 | 2.29 | 2.19 | 172,926.00 |
| May 25 2024 | 2.28 | -0.010 | -0.44% | 2.30 | 2.35 | 2.28 | 86,048.00 |
| May 24 2024 | 2.29 | -0.080 | -3.46% | 2.37 | 2.41 | 2.27 | 157,108.00 |
| May 23 2024 | 2.37 | -0.160 | -6.39% | 2.53 | 2.55 | 2.27 | 190,086.00 |
| May 22 2024 | 2.54 | 0.020 | 0.80% | 2.53 | 2.67 | 2.49 | 171,342.00 |
| May 21 2024 | 2.52 | -0.070 | -2.75% | 2.60 | 2.63 | 2.48 | 128,061.00 |
| May 20 2024 | 2.59 | 0.280 | 11.90% | 2.31 | 2.59 | 2.28 | 207,534.00 |
| May 19 2024 | 2.31 | -0.080 | -3.35% | 2.39 | 2.43 | 2.31 | 135,045.00 |
| May 18 2024 | 2.39 | 0.00 | 0.00% | 2.38 | 2.43 | 2.34 | 115,812.00 |
| May 17 2024 | 2.39 | 0.080 | 3.36% | 2.32 | 2.46 | 2.28 | 120,201.00 |
| May 16 2024 | 2.31 | -0.100 | -4.32% | 2.42 | 2.42 | 2.26 | 127,189.00 |
| May 15 2024 | 2.42 | 0.180 | 8.26% | 2.24 | 2.47 | 2.19 | 124,145.00 |
| May 14 2024 | 2.23 | -0.200 | -8.22% | 2.43 | 2.45 | 2.20 | 135,544.00 |
| May 13 2024 | 2.43 | -0.040 | -1.72% | 2.47 | 2.63 | 2.31 | 127,691.00 |
| May 12 2024 | 2.48 | -0.060 | -2.55% | 2.54 | 2.58 | 2.46 | 122,779.00 |
| May 11 2024 | 2.54 | -0.100 | -3.81% | 2.64 | 2.68 | 2.52 | 138,584.00 |
| May 10 2024 | 2.64 | -0.040 | -1.51% | 2.70 | 2.85 | 2.57 | 161,943.00 |
| May 09 2024 | 2.68 | 0.340 | 14.66% | 2.33 | 2.71 | 2.33 | 159,979.00 |
| May 08 2024 | 2.34 | -0.140 | -5.68% | 2.49 | 2.52 | 2.31 | 119,017.00 |
| May 07 2024 | 2.48 | -0.120 | -4.55% | 2.60 | 2.76 | 2.48 | 156,694.00 |
| May 06 2024 | 2.60 | -0.040 | -1.33% | 2.64 | 2.69 | 2.55 | 196,377.00 |
| May 05 2024 | 2.63 | 0.330 | 14.52% | 2.30 | 2.67 | 2.20 | 199,507.00 |
| May 04 2024 | 2.30 | 0.100 | 4.46% | 2.19 | 2.32 | 2.19 | 124,308.00 |
| May 03 2024 | 2.20 | 0.290 | 15.39% | 1.91 | 2.23 | 1.88 | 152,117.00 |
| May 02 2024 | 1.91 | -0.060 | -2.90% | 1.95 | 1.97 | 1.85 | 128,341.00 |
| May 01 2024 | 1.96 | 0.060 | 2.91% | 1.90 | 2.03 | 1.74 | 180,648.00 |
| Apr 30 2024 | 1.91 | -0.150 | -7.38% | 2.04 | 2.07 | 1.79 | 146,156.00 |
| Apr 29 2024 | 2.06 | 0.060 | 2.98% | 2.01 | 2.06 | 1.93 | 98,368.00 |
| Apr 28 2024 | 2.00 | -0.150 | -6.84% | 2.13 | 2.24 | 2.00 | 75,034.00 |
| Apr 27 2024 | 2.15 | 0.080 | 3.71% | 2.08 | 2.15 | 1.96 | 103,291.00 |
| Apr 26 2024 | 2.07 | -0.050 | -2.54% | 2.10 | 2.15 | 2.02 | 103,699.00 |
| Apr 25 2024 | 2.13 | 0.030 | 1.33% | 2.10 | 2.25 | 1.98 | 124,280.00 |
| Apr 24 2024 | 2.10 | -0.120 | -5.60% | 2.23 | 2.25 | 2.09 | 139,052.00 |
| Apr 23 2024 | 2.22 | -0.070 | -2.90% | 2.30 | 2.37 | 2.21 | 103,515.00 |
| Apr 22 2024 | 2.29 | 0.140 | 6.44% | 2.20 | 2.36 | 2.16 | 108,106.00 |
| Apr 21 2024 | 2.15 | 0.120 | 6.15% | 2.04 | 2.21 | 2.03 | 127,980.00 |
| Apr 20 2024 | 2.03 | 0.280 | 16.10% | 1.73 | 2.05 | 1.69 | 125,778.00 |
