Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ARKSUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 0.018403 | -0.002279 | -11.02% | 0.020722 | 0.020736 | 0.017518 | 737,192.00 |
| Apr 18 2024 | 0.020682 | -0.000855 | -3.97% | 0.021484 | 0.021543 | 0.01805 | 971,871.00 |
| Apr 17 2024 | 0.021537 | -0.00196 | -8.34% | 0.02344 | 0.0253 | 0.020101 | 987,664.00 |
| Apr 16 2024 | 0.023497 | -0.001211 | -4.90% | 0.024629 | 0.025693 | 0.018828 | 1,579,381.00 |
| Apr 15 2024 | 0.024708 | -0.006292 | -20.30% | 0.031 | 0.03472 | 0.022726 | 2,485,608.00 |
| Apr 14 2024 | 0.031 | 0.010515 | 51.33% | 0.021542 | 0.033472 | 0.019407 | 3,120,393.00 |
| Apr 13 2024 | 0.020485 | -0.000224 | -1.08% | 0.020826 | 0.026996 | 0.016176 | 1,862,161.00 |
| Apr 12 2024 | 0.020709 | -0.004875 | -19.05% | 0.024367 | 0.030 | 0.01875 | 2,146,944.00 |
| Apr 11 2024 | 0.025584 | 0.00403 | 18.70% | 0.020683 | 0.025699 | 0.019 | 1,264,967.00 |
| Apr 10 2024 | 0.021554 | 0.001655 | 8.32% | 0.018515 | 0.025785 | 0.0183 | 2,207,037.00 |
| Apr 09 2024 | 0.019899 | 0.002951 | 17.41% | 0.017043 | 0.022 | 0.016197 | 1,459,109.00 |
| Apr 08 2024 | 0.016948 | -0.00217 | -11.35% | 0.017753 | 0.017909 | 0.015717 | 793,448.00 |
| Apr 07 2024 | 0.019118 | 0.003365 | 21.36% | 0.015931 | 0.020 | 0.01588 | 756,559.00 |
| Apr 06 2024 | 0.015753 | 0.001 | 6.78% | 0.014736 | 0.0175 | 0.014551 | 634,148.00 |
| Apr 05 2024 | 0.014753 | -0.000495 | -3.25% | 0.015256 | 0.015256 | 0.013646 | 1,091,301.00 |
| Apr 04 2024 | 0.015248 | 0.001517 | 11.05% | 0.014267 | 0.015859 | 0.01363 | 717,503.00 |
| Apr 03 2024 | 0.013731 | -0.000381 | -2.70% | 0.014148 | 0.014246 | 0.013 | 1,151,555.00 |
| Apr 02 2024 | 0.014112 | -0.000905 | -6.03% | 0.014988 | 0.015139 | 0.01301 | 1,054,481.00 |
| Apr 01 2024 | 0.015017 | -0.00165 | -9.90% | 0.015828 | 0.016586 | 0.014588 | 887,643.00 |
| Mar 31 2024 | 0.016667 | 0.001696 | 11.33% | 0.015386 | 0.0173 | 0.015255 | 1,136,518.00 |
| Mar 30 2024 | 0.014971 | -0.000229 | -1.51% | 0.015206 | 0.016595 | 0.014137 | 1,138,163.00 |
| Mar 29 2024 | 0.0152 | -0.000693 | -4.36% | 0.015838 | 0.01746 | 0.014582 | 1,424,155.00 |
| Mar 28 2024 | 0.015893 | 0.001644 | 11.54% | 0.014345 | 0.016872 | 0.014224 | 1,549,821.00 |
| Mar 27 2024 | 0.014249 | -0.000958 | -6.30% | 0.015314 | 0.017123 | 0.014 | 2,168,382.00 |
| Mar 26 2024 | 0.015207 | -0.000874 | -5.43% | 0.015929 | 0.016917 | 0.014991 | 1,652,265.00 |
| Mar 25 2024 | 0.016081 | 0.00022 | 1.39% | 0.01591 | 0.017569 | 0.01498 | 1,680,479.00 |
| Mar 24 2024 | 0.015861 | -0.000409 | -2.51% | 0.016281 | 0.016407 | 0.013124 | 2,048,778.00 |
| Mar 23 2024 | 0.01627 | 0.000398 | 2.51% | 0.015818 | 0.016747 | 0.01501 | 1,744,294.00 |
| Mar 22 2024 | 0.015872 | 0.000259 | 1.66% | 0.015581 | 0.016333 | 0.01501 | 1,410,761.00 |
| Mar 21 2024 | 0.015613 | -0.002055 | -11.63% | 0.017943 | 0.018492 | 0.015302 | 1,760,268.00 |
| Mar 20 2024 | 0.017668 | 0.000567 | 3.32% | 0.017059 | 0.018462 | 0.015257 | 1,911,699.00 |
| Mar 19 2024 | 0.017101 | -0.001329 | -7.21% | 0.01844 | 0.01905 | 0.015 | 2,082,767.00 |
| Mar 18 2024 | 0.01843 | -0.001302 | -6.60% | 0.019725 | 0.020658 | 0.017826 | 1,798,052.00 |
| Mar 17 2024 | 0.019732 | -0.000118 | -0.59% | 0.019855 | 0.020266 | 0.015754 | 1,759,765.00 |
| Mar 16 2024 | 0.01985 | -0.002076 | -9.47% | 0.022027 | 0.022685 | 0.019748 | 2,042,846.00 |
| Mar 15 2024 | 0.021926 | -0.00189 | -7.94% | 0.023766 | 0.025123 | 0.020691 | 2,041,563.00 |
| Mar 14 2024 | 0.023816 | -0.003115 | -11.57% | 0.026881 | 0.031025 | 0.0226 | 1,976,435.00 |
| Mar 13 2024 | 0.026931 | 0.003104 | 13.03% | 0.024041 | 0.027499 | 0.0239 | 2,024,375.00 |
| Mar 12 2024 | 0.023827 | 0.002663 | 12.58% | 0.021474 | 0.027727 | 0.021016 | 2,200,347.00 |
| Mar 11 2024 | 0.021164 | -0.000682 | -3.12% | 0.021834 | 0.023432 | 0.020901 | 1,633,670.00 |
| Mar 10 2024 | 0.021846 | -0.000876 | -3.86% | 0.023113 | 0.024627 | 0.020901 | 1,653,461.00 |
| Mar 09 2024 | 0.022722 | -0.002174 | -8.73% | 0.022484 | 0.025905 | 0.020687 | 1,381,194.00 |
| Mar 08 2024 | 0.024896 | 0.000602 | 2.48% | 0.02405 | 0.02502 | 0.016385 | 2,244,148.00 |
| Mar 07 2024 | 0.024294 | -0.000732 | -2.92% | 0.024623 | 0.025891 | 0.024001 | 1,440,567.00 |
| Mar 06 2024 | 0.025026 | 0.000337 | 1.36% | 0.024648 | 0.028636 | 0.023372 | 2,071,861.00 |
| Mar 05 2024 | 0.024689 | -0.003073 | -11.07% | 0.027886 | 0.039338 | 0.024081 | 2,452,546.00 |
| Mar 04 2024 | 0.027762 | 0.002879 | 11.57% | 0.024856 | 0.03185 | 0.022532 | 1,971,874.00 |
| Mar 03 2024 | 0.024883 | -0.000216 | -0.86% | 0.023882 | 0.025192 | 0.022634 | 1,216,426.00 |
| Mar 02 2024 | 0.025099 | 0.003278 | 15.02% | 0.022107 | 0.029363 | 0.020493 | 1,425,145.00 |
