ARKMUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 2.54 | 0.010 | 0.53% | 2.53 | 2.71 | 2.49 | 4,318.00 |
May 21 2024 | 2.53 | -0.060 | -2.41% | 2.58 | 2.64 | 2.47 | 7,686.00 |
May 20 2024 | 2.59 | 0.280 | 12.12% | 2.31 | 2.61 | 2.27 | 6,467.00 |
May 19 2024 | 2.31 | -0.080 | -3.37% | 2.38 | 2.43 | 2.30 | 2,250.00 |
May 18 2024 | 2.39 | 0.00 | -0.07% | 2.38 | 2.44 | 2.32 | 2,495.00 |
May 17 2024 | 2.39 | 0.070 | 2.91% | 2.32 | 2.46 | 2.27 | 3,161.00 |
May 16 2024 | 2.32 | -0.100 | -4.00% | 2.43 | 2.43 | 2.24 | 3,672.00 |
May 15 2024 | 2.42 | 0.190 | 8.34% | 2.25 | 2.49 | 2.17 | 4,287.00 |
May 14 2024 | 2.23 | -0.190 | -8.03% | 2.43 | 2.45 | 2.18 | 3,210.00 |
May 13 2024 | 2.43 | -0.040 | -1.78% | 2.48 | 2.63 | 2.31 | 3,235.00 |
May 12 2024 | 2.47 | -0.070 | -2.81% | 2.55 | 2.58 | 2.45 | 2,257.00 |
May 11 2024 | 2.54 | -0.090 | -3.54% | 2.64 | 2.71 | 2.52 | 2,562.00 |
May 10 2024 | 2.64 | -0.030 | -1.30% | 2.70 | 2.86 | 2.57 | 3,645.00 |
May 09 2024 | 2.67 | 0.330 | 14.09% | 2.33 | 2.71 | 2.32 | 3,083.00 |
May 08 2024 | 2.34 | -0.140 | -5.51% | 2.49 | 2.54 | 2.31 | 2,853.00 |
May 07 2024 | 2.48 | -0.100 | -3.90% | 2.60 | 2.77 | 2.48 | 2,513.00 |
May 06 2024 | 2.58 | -0.070 | -2.62% | 2.64 | 2.71 | 2.55 | 2,786.00 |
May 05 2024 | 2.65 | 0.350 | 15.27% | 2.29 | 2.69 | 2.20 | 2,275.00 |
May 04 2024 | 2.30 | 0.100 | 4.52% | 2.19 | 2.33 | 2.19 | 4,107.00 |
May 03 2024 | 2.20 | 0.290 | 15.28% | 1.91 | 2.24 | 1.87 | 4,313.00 |
May 02 2024 | 1.91 | -0.040 | -2.18% | 1.95 | 1.99 | 1.85 | 4,515.00 |
May 01 2024 | 1.95 | 0.050 | 2.90% | 1.90 | 2.01 | 1.75 | 5,155.00 |
Apr 30 2024 | 1.90 | -0.150 | -7.29% | 2.04 | 2.08 | 1.78 | 4,860.00 |
Apr 29 2024 | 2.04 | 0.030 | 1.70% | 2.01 | 2.08 | 1.92 | 3,382.00 |
Apr 28 2024 | 2.01 | -0.130 | -5.96% | 2.14 | 2.24 | 2.00 | 2,368.00 |
Apr 27 2024 | 2.14 | 0.070 | 3.23% | 2.08 | 2.17 | 1.95 | 2,551.00 |
Apr 26 2024 | 2.07 | -0.050 | -2.31% | 2.12 | 2.16 | 2.01 | 4,297.00 |
Apr 25 2024 | 2.12 | 0.040 | 1.82% | 2.10 | 2.25 | 1.99 | 3,085.00 |
Apr 24 2024 | 2.08 | -0.120 | -5.56% | 2.23 | 2.25 | 2.07 | 3,538.00 |
Apr 23 2024 | 2.20 | -0.090 | -3.86% | 2.28 | 2.39 | 2.20 | 3,071.00 |
Apr 22 2024 | 2.29 | 0.140 | 6.71% | 2.15 | 2.40 | 2.15 | 2,583.00 |
Apr 21 2024 | 2.15 | 0.130 | 6.35% | 2.02 | 2.22 | 2.01 | 2,241.00 |
Apr 20 2024 | 2.02 | 0.280 | 15.92% | 1.73 | 2.06 | 1.68 | 4,124.00 |
Apr 19 2024 | 1.74 | 0.060 | 3.81% | 1.67 | 1.77 | 1.54 | 8,667.00 |
Apr 18 2024 | 1.68 | 0.120 | 7.97% | 1.55 | 1.73 | 1.49 | 7,554.00 |
Apr 17 2024 | 1.56 | -0.030 | -2.07% | 1.57 | 1.61 | 1.44 | 9,464.00 |
Apr 16 2024 | 1.59 | 0.030 | 1.89% | 1.55 | 1.62 | 1.47 | 8,624.00 |
Apr 15 2024 | 1.56 | -0.020 | -0.97% | 1.56 | 1.68 | 1.49 | 13,210.00 |
Apr 14 2024 | 1.57 | 0.140 | 9.92% | 1.42 | 1.62 | 1.33 | 13,502.00 |
Apr 13 2024 | 1.43 | -0.150 | -9.61% | 1.57 | 1.66 | 1.19 | 13,832.00 |
Apr 12 2024 | 1.58 | -0.380 | -19.41% | 1.98 | 2.03 | 1.48 | 7,808.00 |
Apr 11 2024 | 1.97 | -0.040 | -2.16% | 2.02 | 2.08 | 1.91 | 5,927.00 |
Apr 10 2024 | 2.01 | 0.00 | -0.08% | 2.00 | 2.06 | 1.80 | 11,005.00 |
Apr 09 2024 | 2.01 | -0.480 | -19.27% | 2.50 | 2.50 | 1.95 | 6,060.00 |
Apr 08 2024 | 2.49 | 0.240 | 10.78% | 2.24 | 2.52 | 2.19 | 6,934.00 |
Apr 07 2024 | 2.25 | 0.070 | 3.09% | 2.18 | 2.32 | 2.18 | 4,067.00 |
Apr 06 2024 | 2.18 | 0.010 | 0.32% | 2.17 | 2.29 | 2.14 | 3,722.00 |
Apr 05 2024 | 2.17 | 0.00 | -0.20% | 2.17 | 2.22 | 2.02 | 7,695.00 |
Apr 04 2024 | 2.18 | 0.020 | 1.06% | 2.14 | 2.27 | 2.11 | 6,215.00 |
Apr 03 2024 | 2.16 | -0.330 | -13.22% | 2.45 | 2.46 | 2.13 | 6,036.00 |
Apr 02 2024 | 2.48 | -0.220 | -8.23% | 2.71 | 2.71 | 2.44 | 7,214.00 |
Apr 01 2024 | 2.71 | 0.100 | 3.91% | 2.61 | 2.74 | 2.35 | 8,690.00 |
Mar 31 2024 | 2.60 | 0.060 | 2.39% | 2.54 | 2.64 | 2.53 | 4,354.00 |
Mar 30 2024 | 2.54 | -0.080 | -3.04% | 2.62 | 2.65 | 2.51 | 3,198.00 |
Mar 29 2024 | 2.62 | -0.110 | -3.88% | 2.74 | 2.76 | 2.57 | 4,077.00 |
Mar 28 2024 | 2.73 | -0.020 | -0.82% | 2.76 | 2.80 | 2.66 | 5,000.00 |
Mar 27 2024 | 2.75 | -0.110 | -3.69% | 2.83 | 3.11 | 2.74 | 5,315.00 |
Mar 26 2024 | 2.86 | 0.070 | 2.56% | 2.79 | 3.05 | 2.76 | 5,689.00 |
Mar 25 2024 | 2.79 | 0.020 | 0.58% | 2.76 | 2.86 | 2.68 | 10,993.00 |
Mar 24 2024 | 2.77 | 0.120 | 4.64% | 2.65 | 2.82 | 2.58 | 4,014.00 |
Mar 23 2024 | 2.65 | 0.140 | 5.58% | 2.51 | 2.77 | 2.50 | 4,463.00 |
Mar 22 2024 | 2.51 | -0.080 | -2.98% | 2.59 | 2.74 | 2.44 | 6,104.00 |
Mar 21 2024 | 2.58 | -0.080 | -3.08% | 2.64 | 2.75 | 2.53 | 7,227.00 |
Mar 20 2024 | 2.67 | 0.280 | 11.94% | 2.40 | 2.73 | 2.29 | 10,630.00 |
Mar 19 2024 | 2.38 | -0.310 | -11.55% | 2.69 | 2.69 | 2.32 | 11,607.00 |
Mar 18 2024 | 2.69 | -0.230 | -7.82% | 2.94 | 2.98 | 2.58 | 7,010.00 |
Mar 17 2024 | 2.92 | 0.330 | 12.74% | 2.61 | 3.14 | 2.52 | 5,170.00 |
Mar 16 2024 | 2.59 | -0.410 | -13.80% | 2.99 | 3.05 | 2.52 | 4,954.00 |
Mar 15 2024 | 3.01 | -0.220 | -6.74% | 3.21 | 3.22 | 2.75 | 9,425.00 |
Mar 14 2024 | 3.22 | 0.220 | 7.17% | 3.01 | 3.25 | 2.86 | 9,044.00 |
Mar 13 2024 | 3.01 | -0.130 | -4.09% | 3.13 | 3.18 | 2.93 | 8,449.00 |
Mar 12 2024 | 3.14 | 0.090 | 3.05% | 3.04 | 3.21 | 2.90 | 14,373.00 |
Mar 11 2024 | 3.04 | -0.160 | -5.10% | 3.20 | 3.40 | 2.97 | 10,725.00 |
Mar 10 2024 | 3.21 | -0.770 | -19.28% | 3.94 | 3.99 | 2.89 | 13,110.00 |
Mar 09 2024 | 3.97 | 1.08 | 37.55% | 2.88 | 3.97 | 2.88 | 5,287.00 |
Mar 08 2024 | 2.89 | 0.080 | 2.95% | 2.81 | 2.91 | 2.55 | 10,189.00 |
Mar 07 2024 | 2.81 | -0.060 | -2.14% | 2.91 | 3.02 | 2.66 | 11,866.00 |
Mar 06 2024 | 2.87 | 0.580 | 25.41% | 2.28 | 2.87 | 2.11 | 17,467.00 |
Mar 05 2024 | 2.29 | -0.220 | -8.95% | 2.50 | 2.55 | 2.13 | 15,823.00 |
Mar 04 2024 | 2.51 | -0.060 | -2.34% | 2.61 | 2.74 | 2.42 | 8,511.00 |
Mar 03 2024 | 2.57 | 0.140 | 5.92% | 2.42 | 2.86 | 2.40 | 4,742.00 |
Mar 02 2024 | 2.43 | -0.270 | -9.99% | 2.67 | 2.82 | 2.39 | 4,651.00 |
Mar 01 2024 | 2.70 | 0.580 | 27.14% | 2.15 | 2.84 | 2.15 | 10,897.00 |
Feb 29 2024 | 2.12 | -0.040 | -2.05% | 2.19 | 2.40 | 2.06 | 9,097.00 |
Feb 28 2024 | 2.17 | 0.730 | 50.56% | 1.43 | 2.20 | 1.43 | 12,611.00 |
Feb 27 2024 | 1.44 | -0.190 | -11.76% | 1.63 | 1.70 | 1.44 | 11,827.00 |
Feb 26 2024 | 1.63 | 0.00 | 0.02% | 1.62 | 1.80 | 1.57 | 12,598.00 |
Feb 25 2024 | 1.63 | 0.230 | 16.10% | 1.42 | 1.74 | 1.42 | 9,586.00 |
Feb 24 2024 | 1.40 | 0.060 | 4.75% | 1.33 | 1.46 | 1.26 | 6,776.00 |
Feb 23 2024 | 1.34 | -0.060 | -3.98% | 1.40 | 1.57 | 1.31 | 9,291.00 |