Dark

ARKMUSDC
ARKM / USD Coin
crypto OKX

Real-time

May 10, 2025 1:15:17 PM EDT

0.6603USDC+3.236%(+0.0207)24,037ARKM15,397USDC

0.6608Bid 0.6632Ask 0.0024Spread

Composite
0.6630 Binance
0.6630 OKX
0.6603

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-10	0.6380	0.6759	0.6380	0.6603	+4.660%	11,354	0.000%
2025-05-09	0.6050	0.6515	0.6041	0.6309	+6.842%	16,376	+4.660%
2025-05-08	0.5115	0.5950	0.5115	0.5905	+15.716%	17,319	+11.820%
2025-05-07	0.5160	0.5160	0.4964	0.5103	+1.230%	2,092	+29.394%
2025-05-06	0.5070	0.5160	0.4821	0.5041	-2.457%	2,683	+30.986%
2025-05-05	0.5160	0.5292	0.5112	0.5168	-1.749%	2,499	+27.767%
2025-05-04	0.5343	0.5357	0.5260	0.5260	-2.593%	1,251	+25.532%
2025-05-03	0.5802	0.5802	0.5330	0.5400	-5.923%	3,236	+22.278%
2025-05-02	0.6050	0.6087	0.5732	0.5740	-3.204%	8,972	+15.035%
2025-05-01	0.5950	0.6031	0.5740	0.5930	+1.541%	4,252	+11.349%
2025-04-30	0.5858	0.5970	0.5540	0.5840	-0.222%	6,907	+13.065%
2025-04-29	0.6160	0.6207	0.5840	0.5853	-3.907%	6,378	+12.814%
2025-04-28	0.5840	0.6160	0.5663	0.6091	+1.686%	10,069	+8.406%
2025-04-27	0.6296	0.6380	0.5950	0.5990	-4.587%	7,022	+10.234%
2025-04-26	0.5903	0.6520	0.5903	0.6278	+6.732%	14,487	+5.177%
2025-04-25	0.5640	0.5882	0.5525	0.5882	+6.097%	10,948	+12.258%
2025-04-24	0.5442	0.5746	0.5260	0.5544	+1.427%	12,826	+19.102%
2025-04-23	0.5540	0.5667	0.5419	0.5466	+0.570%	29,362	+20.801%
2025-04-22	0.5120	0.5457	0.4922	0.5435	+6.820%	13,664	+21.490%
2025-04-21	0.5259	0.5350	0.5049	0.5088	-2.267%	2,619	+29.776%
2025-04-20	0.5070	0.5440	0.4900	0.5206	+0.891%	11,534	+26.834%
2025-04-19	0.4900	0.5160	0.4900	0.5160	+7.277%	764	+27.965%
2025-04-18	0.4730	0.4900	0.4730	0.4810	+2.998%	5,720	+37.277%
2025-04-17	0.4522	0.4730	0.4522	0.4670	+2.412%	2,098	+41.392%
2025-04-16	0.4639	0.4640	0.4480	0.4560	0.000%	1,518	+44.803%
2025-04-15	0.4640	0.4730	0.4560	0.4560	-2.917%	1,353	+44.803%
2025-04-14	0.4645	0.4876	0.4645	0.4697	+1.403%	10,267	+40.579%
2025-04-13	0.4939	0.4967	0.4630	0.4632	-6.026%	7,783	+42.552%
2025-04-12	0.4701	0.4949	0.4676	0.4929	+6.183%	5,330	+33.962%
2025-04-11	0.4560	0.4642	0.4560	0.4642	+4.762%	13,737	+42.245%
2025-04-10	0.4652	0.4667	0.4400	0.4431	-4.504%	14,529	+49.018%
2025-04-09	0.4146	0.4640	0.3960	0.4640	+13.171%	10,359	+42.306%
2025-04-08	0.4480	0.4480	0.4100	0.4100	-6.924%	2,855	+61.049%
2025-04-07	0.4356	0.4560	0.3960	0.4405	+1.732%	18,488	+49.898%
2025-04-06	0.4843	0.4843	0.4250	0.4330	-9.641%	6,544	+52.494%
2025-04-05	0.5064	0.5065	0.4776	0.4792	-4.313%	31,804	+37.792%
2025-04-04	0.4919	0.5070	0.4810	0.5008	+1.727%	8,902	+31.849%
2025-04-03	0.4805	0.4980	0.4648	0.4923	+2.349%	7,553	+34.126%
2025-04-02	0.5070	0.5260	0.4730	0.4810	-6.638%	29,937	+37.277%
2025-04-01	0.5160	0.5350	0.5152	0.5152	+0.901%	4,486	+28.164%
2025-03-31	0.5260	0.5295	0.5035	0.5106	-3.332%	9,198	+29.318%
2025-03-30	0.5350	0.5640	0.5282	0.5282	+0.304%	10,204	+25.009%
2025-03-29	0.5756	0.5784	0.5248	0.5266	-8.226%	26,943	+25.389%
2025-03-28	0.6380	0.6389	0.5738	0.5738	-8.324%	47,426	+15.075%
2025-03-27	0.6157	0.6305	0.6019	0.6259	+2.121%	17,813	+5.496%
2025-03-26	0.6270	0.6567	0.6118	0.6129	-3.964%	33,784	+7.734%
2025-03-25	0.6395	0.6447	0.6159	0.6382	-0.623%	36,701	+3.463%
2025-03-24	0.6211	0.6568	0.6069	0.6422	+2.983%	18,799	+2.818%
2025-03-23	0.6278	0.6970	0.6010	0.6236	-0.320%	72,475	+5.885%
2025-03-22	0.5840	0.6320	0.5705	0.6256	+7.621%	61,901	+5.547%
2025-03-21	0.5729	0.5857	0.5510	0.5813	+1.272%	52,959	+13.590%
2025-03-20	0.5682	0.6029	0.5468	0.5740	-0.572%	67,140	+15.035%
2025-03-19	0.5426	0.5776	0.5347	0.5773	+6.848%	51,981	+14.377%
2025-03-18	0.5440	0.5450	0.5135	0.5403	-1.279%	67,783	+22.210%
2025-03-17	0.5017	0.5740	0.5017	0.5473	+9.723%	57,858	+20.647%
2025-03-16	0.5260	0.5362	0.4948	0.4988	-6.679%	27,550	+32.378%
2025-03-15	0.5251	0.5350	0.5160	0.5345	+1.059%	27,201	+23.536%
2025-03-14	0.5083	0.5403	0.5013	0.5289	+4.381%	45,956	+24.844%
2025-03-13	0.5226	0.5351	0.4923	0.5067	-2.670%	103,911	+30.314%
2025-03-12	0.5107	0.5518	0.4980	0.5206	+0.891%	71,982	+26.834%
2025-03-11	0.4582	0.7192	0.4200	0.5160	+11.159%	298,663	+27.965%
2025-03-10	0.4902	0.5315	0.4446	0.4642	-5.052%	48,375	+42.245%
2025-03-09	0.5585	0.5601	0.4730	0.4889	-12.618%	40,352	+35.058%
2025-03-08	0.5788	0.5852	0.5527	0.5595	-2.526%	15,111	+18.016%
2025-03-07	0.5716	0.5950	0.5426	0.5740	+0.244%	23,562	+15.035%
2025-03-06	0.5805	0.6165	0.5627	0.5726	-1.952%	22,161	+15.316%
2025-03-05	0.5357	0.5840	0.5260	0.5840	+8.833%	4,084	+13.065%
2025-03-04	0.5540	0.5551	0.4845	0.5366	-4.858%	16,490	+23.053%
2025-03-03	0.6881	0.6881	0.5517	0.5640	-17.724%	16,267	+17.074%
2025-03-02	0.6283	0.6992	0.6216	0.6855	+8.844%	23,188	-3.676%
2025-03-01	0.6392	0.6463	0.6146	0.6298	-2.493%	63,679	+4.843%
2025-02-28	0.6355	0.6509	0.5793	0.6459	+1.893%	114,168	+2.229%
2025-02-27	0.6335	0.6534	0.6160	0.6339	-0.440%	64,759	+4.165%
2025-02-26	0.6107	0.6500	0.5907	0.6367	+4.087%	112,193	+3.707%
2025-02-25	0.5987	0.6242	0.5414	0.6117	+2.035%	333,612	+7.945%
2025-02-24	0.7220	0.7538	0.5840	0.5995	-15.468%	94,410	+10.142%
2025-02-23	0.6982	0.7220	0.6850	0.7092	-0.113%	20,658	-6.895%
2025-02-22	0.6300	0.7220	0.6270	0.7100	+11.705%	40,287	-7.000%
2025-02-21	0.6610	0.8470	0.6160	0.6356	-5.557%	41,568	+3.886%
2025-02-20	0.6500	0.6730	0.6380	0.6730	+5.519%	3,800	-1.887%
2025-02-19	0.6492	0.6642	0.6378	0.6378	-0.031%	271	+3.528%
2025-02-18	0.6750	0.6750	0.6160	0.6380	-6.861%	207	+3.495%
2025-02-17	0.7100	0.7220	0.6560	0.6850	-1.722%	2,527	-3.606%
2025-02-16	0.6870	0.7220	0.6870	0.6970	+2.349%	274	-5.265%
2025-02-15	0.7220	0.7480	0.6810	0.6810	-2.575%	671	-3.040%
2025-02-14	0.6730	0.7360	0.6730	0.6990	+2.044%	4,764	-5.536%
2025-02-13	0.7100	0.7100	0.6660	0.6850	-5.647%	1,983	-3.606%
2025-02-12	0.6860	0.7260	0.6530	0.7260	+5.985%	343	-9.050%
2025-02-11	0.6730	0.7350	0.6640	0.6850	+3.631%	24,496	-3.606%
2025-02-10	0.6380	0.6970	0.6270	0.6610	+1.692%	2,423	-0.106%
2025-02-09	0.6850	0.7100	0.6160	0.6500	-6.743%	36,327	+1.585%
2025-02-08	0.7220	0.7480	0.6850	0.6970	-0.143%	34,643	-5.265%
2025-02-07	0.7220	0.7890	0.6980	0.6980	+0.143%	372	-5.401%
2025-02-06	0.7750	0.7750	0.6970	0.6970	-8.410%	63	-5.265%
2025-02-05	0.7950	0.8030	0.7480	0.7610	-3.549%	1,354	-13.233%
2025-02-04	0.8620	0.8620	0.7480	0.7890	-6.848%	14,160	-16.312%
2025-02-03	0.8550	0.8770	0.6710	0.8470	-0.118%	27,652	-22.043%
2025-02-02	1.0200	1.0680	0.8480	0.8480	-19.084%	3,042	-22.134%
2025-02-01	1.1310	1.1410	1.0460	1.0480	-12.594%	715	-36.994%
2025-01-31	1.1910	1.1990	1.1820	1.1990	+3.095%	735	-44.929%
2025-01-30	1.0930	1.1630	1.0930	1.1630	+5.440%	1,668	-43.224%
2025-01-29	1.0300	1.1030	1.0280	1.1030	+6.570%	1,289	-40.136%
2025-01-28	1.1460	1.1460	1.0350	1.0350	-6.841%	1,296	-36.203%
2025-01-27	1.1920	1.1920	1.0940	1.1110	-8.484%	618	-40.567%
2025-01-26	1.2570	1.2570	1.2140	1.2140	-3.113%	241	-45.610%
2025-01-25	1.2140	1.2530	1.2140	1.2530	-2.868%	470	-47.302%
2025-01-24	1.2290	1.2950	1.1750	1.2900	+5.824%	290	-48.814%
2025-01-23	1.1980	1.2290	1.1750	1.2190	-0.733%	813	-45.833%
2025-01-22	1.2530	1.2530	1.2280	1.2280	+1.070%	29,241	-46.230%
2025-01-21	1.1300	1.2200	1.1270	1.2150	+2.445%	5,955	-45.654%
2025-01-20	1.2180	1.3230	1.1630	1.1860	-2.946%	2,587	-44.325%
2025-01-19	1.3180	1.3710	1.2220	1.2220	-12.023%	2,329	-45.966%
2025-01-18	1.4500	1.4500	1.3890	1.3890	-8.438%	707	-52.462%
2025-01-17	1.4420	1.5170	1.4400	1.5170	+5.862%	263	-56.473%
2025-01-16	1.3810	1.4330	1.3560	1.4330	-1.647%	1,173	-53.922%
2025-01-15	1.3210	1.4570	1.3000	1.4570	+8.731%	3,052	-54.681%
2025-01-14	1.2820	1.3400	1.2670	1.3400	+12.040%	28,877	-50.724%
2025-01-13	1.3590	1.3750	1.1900	1.1960	-9.668%	1,055	-44.791%
2025-01-12	1.3720	1.3790	1.3240	1.3240	-4.127%	268	-50.128%
2025-01-11	1.3830	1.4000	1.3570	1.3810	+1.024%	1,061	-52.187%
2025-01-10	1.4130	1.4160	1.3220	1.3670	+2.628%	3,586	-51.697%
2025-01-09	1.3510	1.3750	1.3320	1.3320	0.000%	5,355	-50.428%
2025-01-08	1.4740	1.4740	1.2680	1.3320	-13.225%	6,051	-50.428%
2025-01-07	1.6530	1.6810	1.5350	1.5350	-11.782%	1,998	-56.984%
2025-01-06	1.6420	1.7620	1.6420	1.7400	+7.874%	364	-62.052%
2025-01-05	1.6340	1.6340	1.6130	1.6130	-1.285%	281	-59.064%
2025-01-04	1.6570	1.6610	1.6340	1.6340	-0.427%	2,311	-59.590%
2025-01-03	1.5460	1.6600	1.5460	1.6410	+5.531%	4,782	-59.762%
2025-01-02	1.5040	1.6070	1.5040	1.5550	+4.292%	11,445	-57.537%
2025-01-01	1.4290	1.4960	1.4290	1.4910	+7.576%	1,293	-55.714%
2024-12-31	1.4050	1.4280	1.3820	1.3860	-5.778%	4,331	-52.359%
2024-12-30	1.4400	1.4710	1.3850	1.4710	+0.204%	4,395	-55.112%
2024-12-29	1.5280	1.5280	1.4680	1.4680	+1.733%	1,147	-55.020%
2024-12-28	1.4480	1.4480	1.4430	1.4430	-3.089%	1,241	-54.241%
2024-12-27	1.5060	1.5170	1.4810	1.4890	+1.018%	1,147	-55.655%
2024-12-26	1.5090	1.5160	1.4740	1.4740	-7.354%	3,371	-55.204%
2024-12-25	1.5940	1.6190	1.5820	1.5910	-1.729%	1,628	-58.498%
2024-12-24	1.5600	1.6190	1.5520	1.6190	+3.121%	1,561	-59.216%
2024-12-23	1.4640	1.5820	1.4370	1.5700	+6.441%	1,732	-57.943%
2024-12-22	1.4630	1.4810	1.4470	1.4750	+3.581%	3,362	-55.234%
2024-12-21	1.6150	1.6240	1.4240	1.4240	-6.254%	3,197	-53.631%
2024-12-20	1.5750	1.5750	1.3810	1.5190	+0.330%	8,676	-56.531%
2024-12-19	1.7060	1.7060	1.4760	1.5140	-13.683%	4,264	-56.387%
2024-12-18	1.8640	1.8690	1.6280	1.7540	-6.851%	1,865	-62.355%
2024-12-17	1.9690	1.9960	1.8830	1.8830	-6.644%	2,033	-64.934%
2024-12-16	2.0990	2.0990	1.9630	2.0170	+0.498%	12,868	-67.263%
2024-12-15	2.0000	2.0810	1.9450	2.0070	+3.188%	1,002	-67.100%
2024-12-14	2.0690	2.0720	1.9340	1.9450	-6.084%	1,622	-66.051%
2024-12-13	2.0800	2.0910	2.0230	2.0710	-0.433%	7,848	-68.117%
2024-12-12	2.0060	2.1470	2.0060	2.0800	+2.919%	1,863	-68.255%
2024-12-11	1.8840	2.0470	1.8590	2.0210	+6.537%	10,422	-67.328%
2024-12-10	1.9440	1.9440	1.7370	1.8970	-2.967%	14,206	-65.192%
2024-12-09	2.3640	2.3640	1.5740	1.9550	-19.115%	49,158	-66.225%
2024-12-08	2.4450	2.4450	2.3630	2.4170	+0.207%	9,453	-72.681%
2024-12-07	2.5100	2.5350	2.4120	2.4120	-4.815%	10,542	-72.624%
2024-12-06	2.4930	2.6960	2.4460	2.5340	+0.317%	14,798	-73.942%
2024-12-05	2.3420	2.6670	2.2440	2.5260	+6.313%	11,591	-73.860%
2024-12-04	2.4130	2.4760	2.2870	2.3760	-1.124%	10,568	-72.210%
2024-12-03	2.2950	2.5560	2.1790	2.4030	+5.441%	17,493	-72.522%
2024-12-02	2.3330	2.3600	2.1310	2.2790	-2.607%	8,779	-71.027%
2024-12-01	2.4030	2.4030	2.2990	2.3400	-3.743%	8,513	-71.782%
2024-11-30	2.3210	2.4800	2.3150	2.4310	+3.845%	6,633	-72.838%
2024-11-29	2.3800	2.3800	2.2810	2.3410	-1.556%	9,781	-71.794%
2024-11-28	2.2400	2.4570	2.1780	2.3780	+6.924%	11,094	-72.233%
2024-11-27	2.0240	2.2270	1.9800	2.2240	+10.812%	3,857	-70.310%
2024-11-26	2.0830	2.1790	1.9430	2.0070	-5.151%	2,951	-67.100%
2024-11-25	2.1820	2.2820	2.0420	2.1160	-2.713%	2,282	-68.795%
2024-11-24	2.1700	2.3330	2.0230	2.1750	+1.731%	6,807	-69.641%
2024-11-23	2.0550	2.2260	2.0550	2.1380	+4.907%	6,909	-69.116%
2024-11-22	2.1130	2.1130	1.9730	2.0380	-4.454%	4,642	-67.601%
2024-11-21	2.0540	2.1430	1.9720	2.1330	-0.281%	10,709	-69.044%
2024-11-20	2.0430	2.2270	2.0430	2.1390	+6.524%	9,696	-69.130%
2024-11-19	2.0530	2.0530	2.0080	2.0080	-5.948%	323	-67.117%
2024-11-18	2.1910	2.1910	2.1350	2.1350	0.000%	81	-69.073%

.dark-mode .kvty9G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kvty9G{ color: #333333; background-color: white; border: 2px solid #333333; }ARKMUSDCARKM / USD Coincrypto OKX

ARKMUSDC
ARKM / USD Coin
crypto OKX