Register to chat with like-minded investors on our interactive forums.ARKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.371 | 0.0211 | 6.03% | 0.3512 | 0.3846 | 0.3472 | 114,889.00 |
| Jul 17 2024 | 0.3499 | 0.0133 | 3.95% | 0.3366 | 0.3618 | 0.3355 | 71,455.00 |
| Jul 16 2024 | 0.3366 | -0.0017 | -0.50% | 0.3388 | 0.3427 | 0.3182 | 119,303.00 |
| Jul 15 2024 | 0.3383 | 0.0172 | 5.36% | 0.3225 | 0.3393 | 0.3186 | 45,260.00 |
| Jul 14 2024 | 0.3211 | -0.0025 | -0.77% | 0.323 | 0.3296 | 0.303 | 92,191.00 |
| Jul 13 2024 | 0.3236 | 0.0038 | 1.19% | 0.3203 | 0.3258 | 0.3177 | 42,282.00 |
| Jul 12 2024 | 0.3198 | 0.0075 | 2.40% | 0.3132 | 0.3224 | 0.3086 | 45,584.00 |
| Jul 11 2024 | 0.3123 | -0.0054 | -1.70% | 0.3195 | 0.3235 | 0.3062 | 45,357.00 |
| Jul 10 2024 | 0.3177 | -0.0056 | -1.73% | 0.324 | 0.3253 | 0.3111 | 70,876.00 |
| Jul 09 2024 | 0.3233 | -0.0017 | -0.52% | 0.3297 | 0.3332 | 0.3199 | 55,495.00 |
| Jul 08 2024 | 0.325 | -0.0206 | -5.96% | 0.3375 | 0.3557 | 0.3188 | 69,162.00 |
| Jul 07 2024 | 0.3456 | 0.0041 | 1.20% | 0.3408 | 0.3604 | 0.3304 | 68,631.00 |
| Jul 06 2024 | 0.3415 | 0.0222 | 6.95% | 0.3183 | 0.3472 | 0.3178 | 33,899.00 |
| Jul 05 2024 | 0.3193 | -0.0089 | -2.71% | 0.3281 | 0.3281 | 0.2811 | 160,539.00 |
| Jul 04 2024 | 0.3282 | -0.0566 | -14.71% | 0.3866 | 0.3877 | 0.3282 | 79,491.00 |
| Jul 03 2024 | 0.3848 | -0.044 | -10.26% | 0.4292 | 0.4308 | 0.3798 | 47,880.00 |
| Jul 02 2024 | 0.4288 | 0.0051 | 1.20% | 0.426 | 0.4439 | 0.4217 | 47,140.00 |
| Jul 01 2024 | 0.4237 | -0.0077 | -1.78% | 0.4333 | 0.4353 | 0.423 | 28,476.00 |
| Jun 30 2024 | 0.4314 | 0.0122 | 2.91% | 0.421 | 0.434 | 0.4071 | 42,348.00 |
| Jun 29 2024 | 0.4192 | -0.0089 | -2.08% | 0.4287 | 0.4459 | 0.4173 | 41,775.00 |
| Jun 28 2024 | 0.4281 | -0.0112 | -2.55% | 0.4405 | 0.4545 | 0.4268 | 41,562.00 |
| Jun 27 2024 | 0.4393 | -0.0047 | -1.06% | 0.4437 | 0.4643 | 0.4275 | 47,357.00 |
| Jun 26 2024 | 0.444 | -0.0329 | -6.90% | 0.4769 | 0.4773 | 0.4348 | 44,240.00 |
| Jun 25 2024 | 0.4769 | 0.0081 | 1.73% | 0.4713 | 0.4844 | 0.4639 | 42,585.00 |
| Jun 24 2024 | 0.4688 | -0.0255 | -5.16% | 0.4977 | 0.5046 | 0.4432 | 63,367.00 |
| Jun 23 2024 | 0.4943 | -0.0384 | -7.21% | 0.5335 | 0.5511 | 0.4911 | 24,641.00 |
| Jun 22 2024 | 0.5327 | 0.0044 | 0.83% | 0.5293 | 0.5403 | 0.5115 | 40,321.00 |
| Jun 21 2024 | 0.5283 | -0.0399 | -7.02% | 0.568 | 0.5714 | 0.5259 | 26,139.00 |
| Jun 20 2024 | 0.5682 | -0.0276 | -4.63% | 0.5917 | 0.6091 | 0.5644 | 35,717.00 |
| Jun 19 2024 | 0.5958 | -0.0089 | -1.47% | 0.6034 | 0.6191 | 0.5779 | 28,339.00 |
| Jun 18 2024 | 0.6047 | -0.110 | -15.39% | 0.7169 | 0.7169 | 0.5825 | 58,573.00 |
| Jun 17 2024 | 0.7147 | -0.1203 | -14.41% | 0.8321 | 0.8348 | 0.6972 | 54,465.00 |
| Jun 16 2024 | 0.835 | 0.0251 | 3.10% | 0.8065 | 0.8406 | 0.7808 | 50,510.00 |
| Jun 15 2024 | 0.8099 | -0.0107 | -1.30% | 0.8216 | 0.8428 | 0.8073 | 42,566.00 |
| Jun 14 2024 | 0.8206 | 0.0376 | 4.80% | 0.7821 | 0.825 | 0.7575 | 41,177.00 |
| Jun 13 2024 | 0.783 | -0.089 | -10.21% | 0.8732 | 0.8808 | 0.7802 | 76,354.00 |
| Jun 12 2024 | 0.872 | 0.1035 | 13.47% | 0.7685 | 0.904 | 0.7499 | 76,409.00 |
| Jun 11 2024 | 0.7685 | -0.0449 | -5.52% | 0.8105 | 0.8137 | 0.766 | 29,790.00 |
| Jun 10 2024 | 0.8134 | -0.0602 | -6.89% | 0.8757 | 0.8852 | 0.8123 | 70,297.00 |
| Jun 09 2024 | 0.8736 | 0.1125 | 14.78% | 0.7572 | 0.9125 | 0.7443 | 108,056.00 |
| Jun 08 2024 | 0.7611 | -0.0319 | -4.02% | 0.7899 | 0.8505 | 0.7544 | 65,250.00 |
| Jun 07 2024 | 0.793 | -0.0322 | -3.90% | 0.8161 | 0.8606 | 0.7551 | 106,696.00 |
| Jun 06 2024 | 0.8252 | 0.0306 | 3.85% | 0.7948 | 0.8276 | 0.7787 | 49,357.00 |
| Jun 05 2024 | 0.7946 | 0.0194 | 2.50% | 0.775 | 0.8016 | 0.7747 | 53,290.00 |
| Jun 04 2024 | 0.7752 | -0.0129 | -1.64% | 0.7876 | 0.800 | 0.755 | 25,895.00 |
| Jun 03 2024 | 0.7881 | -0.0037 | -0.47% | 0.7899 | 0.8011 | 0.7852 | 16,766.00 |
| Jun 02 2024 | 0.7918 | -0.0175 | -2.16% | 0.8095 | 0.818 | 0.789 | 23,675.00 |
| Jun 01 2024 | 0.8093 | 0.0052 | 0.65% | 0.8047 | 0.8427 | 0.7989 | 47,973.00 |
| May 31 2024 | 0.8041 | -0.0121 | -1.48% | 0.8149 | 0.8166 | 0.7942 | 16,719.00 |
| May 30 2024 | 0.8162 | -0.0257 | -3.05% | 0.8375 | 0.8524 | 0.8076 | 14,138.00 |
| May 29 2024 | 0.8419 | 0.0046 | 0.55% | 0.8377 | 0.8479 | 0.8267 | 19,944.00 |
| May 28 2024 | 0.8373 | -0.0031 | -0.37% | 0.8402 | 0.8433 | 0.8129 | 17,599.00 |
| May 27 2024 | 0.8404 | 0.0236 | 2.89% | 0.8175 | 0.851 | 0.8095 | 21,007.00 |
| May 26 2024 | 0.8168 | -0.0131 | -1.58% | 0.8305 | 0.8333 | 0.8099 | 19,687.00 |
| May 25 2024 | 0.8299 | 0.0025 | 0.30% | 0.8284 | 0.8313 | 0.8176 | 11,490.00 |
| May 24 2024 | 0.8274 | 0.0087 | 1.06% | 0.8198 | 0.8353 | 0.8001 | 10,262.00 |
| May 23 2024 | 0.8187 | -0.0112 | -1.35% | 0.831 | 0.8453 | 0.7878 | 37,965.00 |
| May 22 2024 | 0.8299 | -0.0189 | -2.23% | 0.8484 | 0.8487 | 0.8208 | 27,366.00 |
| May 21 2024 | 0.8488 | -0.0051 | -0.60% | 0.8531 | 0.8657 | 0.8375 | 16,853.00 |
| May 20 2024 | 0.8539 | 0.0626 | 7.91% | 0.7914 | 0.858 | 0.7787 | 42,982.00 |
| May 19 2024 | 0.7913 | -0.0313 | -3.81% | 0.8214 | 0.8231 | 0.7893 | 21,466.00 |
| May 18 2024 | 0.8226 | -0.0093 | -1.12% | 0.8303 | 0.8344 | 0.8147 | 13,393.00 |
| May 17 2024 | 0.8319 | 0.0056 | 0.68% | 0.8243 | 0.8428 | 0.8126 | 21,810.00 |
| May 16 2024 | 0.8263 | -0.0038 | -0.46% | 0.8309 | 0.8726 | 0.8198 | 52,385.00 |
| May 15 2024 | 0.8301 | 0.0248 | 3.08% | 0.8079 | 0.8439 | 0.7744 | 44,718.00 |
| May 14 2024 | 0.8053 | -0.0017 | -0.21% | 0.8058 | 0.8911 | 0.802 | 77,982.00 |
| May 13 2024 | 0.807 | 0.0078 | 0.98% | 0.7986 | 0.822 | 0.7421 | 52,443.00 |
| May 12 2024 | 0.7992 | -0.0408 | -4.86% | 0.8345 | 0.8345 | 0.7939 | 42,623.00 |
| May 11 2024 | 0.840 | -0.0148 | -1.73% | 0.8546 | 0.9547 | 0.8345 | 149,660.00 |
| May 10 2024 | 0.8548 | 0.0254 | 3.06% | 0.8298 | 0.8594 | 0.8034 | 105,578.00 |
| May 09 2024 | 0.8294 | 0.0401 | 5.08% | 0.7886 | 0.8426 | 0.7823 | 34,798.00 |
| May 08 2024 | 0.7893 | -0.0016 | -0.20% | 0.7879 | 0.8221 | 0.776 | 26,587.00 |
| May 07 2024 | 0.7909 | -0.0152 | -1.89% | 0.8051 | 0.824 | 0.7862 | 27,933.00 |
| May 06 2024 | 0.8061 | -0.0215 | -2.60% | 0.828 | 0.8477 | 0.8024 | 27,013.00 |
| May 05 2024 | 0.8276 | 0.0224 | 2.78% | 0.8044 | 0.8322 | 0.7884 | 25,676.00 |
| May 04 2024 | 0.8052 | 0.007 | 0.88% | 0.7932 | 0.8141 | 0.7863 | 23,379.00 |
| May 03 2024 | 0.7982 | 0.0359 | 4.71% | 0.765 | 0.801 | 0.7532 | 29,456.00 |
| May 02 2024 | 0.7623 | 0.0185 | 2.49% | 0.7489 | 0.7696 | 0.7216 | 19,247.00 |
| May 01 2024 | 0.7438 | 0.0143 | 1.96% | 0.7285 | 0.7495 | 0.684 | 32,993.00 |
| Apr 30 2024 | 0.7295 | -0.0559 | -7.12% | 0.778 | 0.7888 | 0.7026 | 20,769.00 |
| Apr 29 2024 | 0.7854 | -0.0009 | -0.11% | 0.7829 | 0.7869 | 0.7517 | 35,564.00 |
| Apr 28 2024 | 0.7863 | -0.0233 | -2.88% | 0.8094 | 0.8213 | 0.784 | 19,455.00 |
| Apr 27 2024 | 0.8096 | -0.0095 | -1.16% | 0.8209 | 0.8359 | 0.7901 | 28,579.00 |
| Apr 26 2024 | 0.8191 | -0.0087 | -1.05% | 0.824 | 0.8363 | 0.7968 | 20,855.00 |
| Apr 25 2024 | 0.8278 | 0.018 | 2.22% | 0.8148 | 0.8611 | 0.7672 | 51,833.00 |
| Apr 24 2024 | 0.8098 | -0.0544 | -6.29% | 0.8776 | 0.8796 | 0.8013 | 18,086.00 |
| Apr 23 2024 | 0.8642 | 0.0261 | 3.11% | 0.8371 | 0.888 | 0.8337 | 33,029.00 |
| Apr 22 2024 | 0.8381 | 0.0512 | 6.51% | 0.814 | 0.8753 | 0.814 | 82,262.00 |
| Apr 21 2024 | 0.7869 | -0.0145 | -1.81% | 0.8026 | 0.8044 | 0.7656 | 23,252.00 |
| Apr 20 2024 | 0.8014 | 0.0585 | 7.87% | 0.738 | 0.8203 | 0.7286 | 46,544.00 |
