Register for streaming realtime charts, analysis tools, and prices.ARKSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.006652 | -0.000144 | -2.12% | 0.007065 | 0.007199 | 0.006401 | 83,148.00 |
| Jul 17 2024 | 0.006796 | -0.000595 | -8.05% | 0.00699 | 0.00738 | 0.006541 | 148,420.00 |
| Jul 16 2024 | 0.007391 | -0.000669 | -8.30% | 0.007752 | 0.007752 | 0.006977 | 29,671.00 |
| Jul 15 2024 | 0.00806 | 0.000861 | 11.96% | 0.007199 | 0.008061 | 0.006614 | 107,167.00 |
| Jul 14 2024 | 0.007199 | -0.000389 | -5.13% | 0.006652 | 0.007328 | 0.006652 | 33,385.00 |
| Jul 13 2024 | 0.007588 | -0.000203 | -2.61% | 0.0075 | 0.007588 | 0.007101 | 84,867.00 |
| Jul 12 2024 | 0.007791 | 0.000593 | 8.24% | 0.007199 | 0.008499 | 0.006977 | 1,054,851.00 |
| Jul 11 2024 | 0.007198 | 0.000208 | 2.98% | 0.006978 | 0.00738 | 0.006663 | 42,321.00 |
| Jul 10 2024 | 0.00699 | -0.000021 | -0.30% | 0.007 | 0.00778 | 0.006977 | 26,910.00 |
| Jul 09 2024 | 0.007011 | 0.000303 | 4.52% | 0.006704 | 0.007199 | 0.006664 | 193,797.00 |
| Jul 08 2024 | 0.006708 | -0.000269 | -3.86% | 0.006977 | 0.006977 | 0.005361 | 1,473,577.00 |
| Jul 07 2024 | 0.006977 | -0.000414 | -5.60% | 0.007163 | 0.007391 | 0.006977 | 14,087.00 |
| Jul 06 2024 | 0.007391 | 0.000595 | 8.76% | 0.007199 | 0.0075 | 0.00614 | 296,271.00 |
| Jul 05 2024 | 0.006796 | -0.000995 | -12.77% | 0.007354 | 0.007999 | 0.005671 | 313,495.00 |
| Jul 04 2024 | 0.007791 | 0.000133 | 1.74% | 0.00756 | 0.008655 | 0.0071 | 138,504.00 |
| Jul 03 2024 | 0.007658 | -0.000855 | -10.04% | 0.008717 | 0.008887 | 0.0071 | 242,277.00 |
| Jul 02 2024 | 0.008513 | -0.000787 | -8.46% | 0.009017 | 0.009261 | 0.008513 | 513,064.00 |
| Jul 01 2024 | 0.0093 | 0.000201 | 2.21% | 0.009099 | 0.009347 | 0.008511 | 333,841.00 |
| Jun 30 2024 | 0.009099 | 0.000612 | 7.21% | 0.008453 | 0.009099 | 0.008311 | 332,260.00 |
| Jun 29 2024 | 0.008487 | 0.000098 | 1.17% | 0.008537 | 0.009111 | 0.008432 | 506,257.00 |
| Jun 28 2024 | 0.008389 | -0.000605 | -6.73% | 0.008627 | 0.009347 | 0.008273 | 255,408.00 |
| Jun 27 2024 | 0.008994 | 0.000362 | 4.19% | 0.008879 | 0.009347 | 0.008802 | 459,161.00 |
| Jun 26 2024 | 0.008632 | 0.000149 | 1.76% | 0.0087 | 0.009348 | 0.008346 | 739,293.00 |
| Jun 25 2024 | 0.008483 | 0.000484 | 6.05% | 0.007999 | 0.0088 | 0.007752 | 138,983.00 |
| Jun 24 2024 | 0.007999 | -0.000451 | -5.34% | 0.008887 | 0.00936 | 0.007189 | 454,689.00 |
| Jun 23 2024 | 0.00845 | -0.00112 | -11.70% | 0.009787 | 0.010683 | 0.00845 | 295,236.00 |
| Jun 22 2024 | 0.00957 | 0.001132 | 13.42% | 0.008754 | 0.010087 | 0.008195 | 830,079.00 |
| Jun 21 2024 | 0.008438 | -0.000219 | -2.53% | 0.008768 | 0.009618 | 0.008389 | 657,823.00 |
| Jun 20 2024 | 0.008657 | 0.000594 | 7.37% | 0.008263 | 0.008794 | 0.00809 | 587,139.00 |
| Jun 19 2024 | 0.008063 | -0.000553 | -6.42% | 0.008616 | 0.009495 | 0.008034 | 394,237.00 |
| Jun 18 2024 | 0.008616 | -0.000558 | -6.08% | 0.009252 | 0.009616 | 0.008171 | 221,512.00 |
| Jun 17 2024 | 0.009174 | -0.001311 | -12.50% | 0.010505 | 0.010551 | 0.009 | 883,297.00 |
| Jun 16 2024 | 0.010485 | -0.00046 | -4.20% | 0.010946 | 0.011564 | 0.010001 | 499,896.00 |
| Jun 15 2024 | 0.010945 | -0.000155 | -1.40% | 0.011098 | 0.011399 | 0.010305 | 1,223,446.00 |
| Jun 14 2024 | 0.0111 | 0.000415 | 3.88% | 0.010685 | 0.011264 | 0.010388 | 656,061.00 |
| Jun 13 2024 | 0.010685 | -0.000897 | -7.74% | 0.01158 | 0.01177 | 0.01032 | 670,251.00 |
| Jun 12 2024 | 0.011582 | -0.000188 | -1.60% | 0.01177 | 0.01177 | 0.011309 | 642,810.00 |
| Jun 11 2024 | 0.01177 | -0.000102 | -0.86% | 0.011595 | 0.011982 | 0.011386 | 207,436.00 |
| Jun 10 2024 | 0.011872 | -0.00011 | -0.92% | 0.011986 | 0.012347 | 0.011509 | 692,820.00 |
| Jun 09 2024 | 0.011982 | -0.00047 | -3.77% | 0.012452 | 0.012726 | 0.011626 | 582,555.00 |
| Jun 08 2024 | 0.012452 | 0.000324 | 2.67% | 0.012079 | 0.013191 | 0.0115 | 531,896.00 |
| Jun 07 2024 | 0.012128 | -0.000471 | -3.74% | 0.012507 | 0.0139 | 0.0116 | 666,418.00 |
| Jun 06 2024 | 0.012599 | 0.000076 | 0.61% | 0.012222 | 0.0127 | 0.012128 | 333,842.00 |
| Jun 05 2024 | 0.012523 | -0.000507 | -3.89% | 0.013499 | 0.013845 | 0.011982 | 619,705.00 |
| Jun 04 2024 | 0.01303 | 0.001485 | 12.86% | 0.011557 | 0.0145 | 0.0115 | 750,660.00 |
| Jun 03 2024 | 0.011545 | -0.000435 | -3.63% | 0.01198 | 0.012 | 0.0115 | 633,985.00 |
| Jun 02 2024 | 0.01198 | -0.001062 | -8.14% | 0.013515 | 0.014575 | 0.010642 | 1,546,497.00 |
| Jun 01 2024 | 0.013042 | -0.001644 | -11.19% | 0.014704 | 0.014913 | 0.012375 | 770,247.00 |
| May 31 2024 | 0.014686 | -0.001276 | -7.99% | 0.015814 | 0.016999 | 0.014648 | 529,914.00 |
| May 30 2024 | 0.015962 | 0.003476 | 27.84% | 0.012478 | 0.018271 | 0.011286 | 1,489,474.00 |
| May 29 2024 | 0.012486 | -0.00015 | -1.19% | 0.013115 | 0.014259 | 0.012128 | 589,381.00 |
| May 28 2024 | 0.012636 | -0.000433 | -3.31% | 0.013074 | 0.013102 | 0.012287 | 851,779.00 |
| May 27 2024 | 0.013069 | 0.000446 | 3.53% | 0.012612 | 0.01317 | 0.012347 | 861,984.00 |
| May 26 2024 | 0.012623 | -0.000894 | -6.61% | 0.013085 | 0.013514 | 0.012084 | 569,072.00 |
| May 25 2024 | 0.013517 | 0.00148 | 12.30% | 0.011902 | 0.013767 | 0.011891 | 684,507.00 |
| May 24 2024 | 0.012037 | -0.001053 | -8.04% | 0.012466 | 0.012818 | 0.0111 | 875,766.00 |
| May 23 2024 | 0.01309 | -0.000534 | -3.92% | 0.013622 | 0.0144 | 0.012194 | 648,239.00 |
| May 22 2024 | 0.013624 | -0.00000900 | -0.07% | 0.013613 | 0.013903 | 0.013343 | 1,009,018.00 |
| May 21 2024 | 0.013633 | -0.000271 | -1.95% | 0.013542 | 0.014133 | 0.01301 | 976,604.00 |
| May 20 2024 | 0.013904 | 0.000181 | 1.32% | 0.013725 | 0.013904 | 0.012 | 1,308,442.00 |
| May 19 2024 | 0.013723 | -0.000232 | -1.66% | 0.01393 | 0.014174 | 0.013132 | 1,010,806.00 |
| May 18 2024 | 0.013955 | -0.000041 | -0.29% | 0.013871 | 0.014999 | 0.013511 | 460,289.00 |
| May 17 2024 | 0.013996 | 0.000977 | 7.50% | 0.013009 | 0.014255 | 0.012902 | 784,575.00 |
| May 16 2024 | 0.013019 | -0.001242 | -8.71% | 0.013572 | 0.01393 | 0.012902 | 521,969.00 |
| May 15 2024 | 0.014261 | 0.001367 | 10.60% | 0.012914 | 0.014261 | 0.012408 | 278,582.00 |
| May 14 2024 | 0.012894 | -0.001902 | -12.85% | 0.014342 | 0.014796 | 0.012785 | 261,596.00 |
| May 13 2024 | 0.014796 | 0.000266 | 1.83% | 0.01393 | 0.014796 | 0.01361 | 497,780.00 |
| May 12 2024 | 0.01453 | 0.001013 | 7.49% | 0.013516 | 0.0149 | 0.012998 | 225,762.00 |
| May 11 2024 | 0.013517 | 0.000354 | 2.69% | 0.013158 | 0.0151 | 0.012985 | 484,686.00 |
| May 10 2024 | 0.013163 | -0.000979 | -6.92% | 0.014064 | 0.0141 | 0.012984 | 546,184.00 |
| May 09 2024 | 0.014142 | 0.000501 | 3.67% | 0.013645 | 0.01571 | 0.012727 | 1,033,454.00 |
| May 08 2024 | 0.013641 | -0.000734 | -5.11% | 0.014304 | 0.015531 | 0.013115 | 666,085.00 |
| May 07 2024 | 0.014375 | -0.001598 | -10.00% | 0.015783 | 0.015981 | 0.01417 | 450,065.00 |
| May 06 2024 | 0.015973 | 0.000306 | 1.95% | 0.015619 | 0.016245 | 0.014796 | 421,602.00 |
| May 05 2024 | 0.015667 | -0.000303 | -1.90% | 0.015989 | 0.016179 | 0.015413 | 612,366.00 |
| May 04 2024 | 0.01597 | 0.000149 | 0.94% | 0.015807 | 0.01627 | 0.015413 | 513,391.00 |
| May 03 2024 | 0.015821 | 0.001756 | 12.48% | 0.014036 | 0.01669 | 0.01391 | 709,617.00 |
| May 02 2024 | 0.014065 | 0.000084 | 0.60% | 0.013983 | 0.015045 | 0.013115 | 768,875.00 |
| May 01 2024 | 0.013981 | 0.000356 | 2.61% | 0.013778 | 0.014623 | 0.013558 | 519,439.00 |
| Apr 30 2024 | 0.013625 | -0.001474 | -9.76% | 0.015702 | 0.017121 | 0.012923 | 535,032.00 |
| Apr 29 2024 | 0.015099 | -0.000349 | -2.26% | 0.015486 | 0.015835 | 0.013801 | 853,474.00 |
| Apr 28 2024 | 0.015448 | -0.001531 | -9.02% | 0.016998 | 0.017121 | 0.014796 | 699,655.00 |
| Apr 27 2024 | 0.016979 | -0.000087 | -0.51% | 0.016838 | 0.017569 | 0.015369 | 649,994.00 |
| Apr 26 2024 | 0.017066 | -0.000298 | -1.72% | 0.01728 | 0.017366 | 0.016196 | 428,783.00 |
| Apr 25 2024 | 0.017364 | 0.001522 | 9.61% | 0.015568 | 0.018 | 0.014356 | 496,797.00 |
| Apr 24 2024 | 0.015842 | -0.001003 | -5.95% | 0.016469 | 0.017583 | 0.015451 | 893,072.00 |
| Apr 23 2024 | 0.016845 | -0.001431 | -7.83% | 0.018356 | 0.020 | 0.015767 | 992,149.00 |
| Apr 22 2024 | 0.018276 | -0.000856 | -4.47% | 0.019116 | 0.019896 | 0.018001 | 743,167.00 |
| Apr 21 2024 | 0.019132 | -0.00133 | -6.50% | 0.021017 | 0.021257 | 0.017636 | 523,480.00 |
| Apr 20 2024 | 0.020462 | 0.002059 | 11.19% | 0.018403 | 0.022899 | 0.016196 | 927,803.00 |
