Identifier on Binance: ARKMUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.5182 USDT |
12,086,466.9000 |
0.5050 USDT |
0.4960 USDT |
0.5040 USDT |
0.5270 USDT |
| 2025-09-30 |
0.5012 USDT |
12,931,096.0000 |
0.5140 USDT |
0.4850 USDT |
0.4950 USDT |
0.5070 USDT |
| 2025-09-29 |
0.5205 USDT |
8,794,471.8000 |
0.5360 USDT |
0.5080 USDT |
0.5150 USDT |
0.5160 USDT |
| 2025-09-28 |
0.5179 USDT |
6,320,359.8000 |
0.5210 USDT |
0.5050 USDT |
0.5110 USDT |
0.5350 USDT |
| 2025-09-27 |
0.5247 USDT |
7,010,311.7000 |
0.5260 USDT |
0.5190 USDT |
0.5240 USDT |
0.5230 USDT |
| 2025-09-26 |
0.5170 USDT |
12,201,653.4000 |
0.5120 USDT |
0.5020 USDT |
0.5140 USDT |
0.5270 USDT |
| 2025-09-25 |
0.5251 USDT |
17,583,096.0000 |
0.5500 USDT |
0.5020 USDT |
0.5180 USDT |
0.5140 USDT |
| 2025-09-24 |
0.5466 USDT |
11,055,238.0000 |
0.5350 USDT |
0.5210 USDT |
0.5390 USDT |
0.5510 USDT |
| 2025-09-23 |
0.5451 USDT |
13,709,610.8000 |
0.5490 USDT |
0.5310 USDT |
0.5390 USDT |
0.5350 USDT |
| 2025-09-22 |
0.5492 USDT |
26,624,126.9000 |
0.5990 USDT |
0.5200 USDT |
0.5410 USDT |
0.5490 USDT |
| 2025-09-21 |
0.6123 USDT |
9,707,451.0000 |
0.6170 USDT |
0.6010 USDT |
0.6080 USDT |
0.6030 USDT |
| 2025-09-20 |
0.6166 USDT |
6,814,562.4000 |
0.6110 USDT |
0.6020 USDT |
0.6100 USDT |
0.6210 USDT |
| 2025-09-19 |
0.6258 USDT |
11,519,336.4000 |
0.6470 USDT |
0.6070 USDT |
0.6140 USDT |
0.6140 USDT |
| 2025-09-18 |
0.6514 USDT |
17,544,728.9000 |
0.6550 USDT |
0.6410 USDT |
0.6500 USDT |
0.6500 USDT |
| 2025-09-17 |
0.6253 USDT |
17,845,687.8000 |
0.6200 USDT |
0.6040 USDT |
0.6130 USDT |
0.6570 USDT |
| 2025-09-16 |
0.6089 USDT |
11,010,968.6000 |
0.6020 USDT |
0.5880 USDT |
0.5970 USDT |
0.6230 USDT |
| 2025-09-15 |
0.6174 USDT |
16,574,325.0000 |
0.6320 USDT |
0.5840 USDT |
0.5940 USDT |
0.6020 USDT |
| 2025-09-14 |
0.6389 USDT |
17,428,527.5000 |
0.6640 USDT |
0.5970 USDT |
0.6290 USDT |
0.6310 USDT |
| 2025-09-13 |
0.6602 USDT |
17,803,131.5000 |
0.6580 USDT |
0.6430 USDT |
0.6510 USDT |
0.6630 USDT |
| 2025-09-12 |
0.6609 USDT |
36,293,411.7000 |
0.6480 USDT |
0.6370 USDT |
0.6460 USDT |
0.6540 USDT |
| 2025-09-11 |
0.6436 USDT |
54,642,642.3000 |
0.6230 USDT |
0.6060 USDT |
0.6160 USDT |
0.6420 USDT |
| 2025-09-10 |
0.6179 USDT |
43,854,176.4000 |
0.6460 USDT |
0.5930 USDT |
0.6020 USDT |
0.6180 USDT |
| 2025-09-09 |
0.6387 USDT |
144,077,519.3000 |
0.5790 USDT |
0.5790 USDT |
0.6070 USDT |
0.6470 USDT |
| 2025-09-08 |
0.5614 USDT |
90,367,262.4000 |
0.4940 USDT |
0.4910 USDT |
0.4960 USDT |
0.5750 USDT |
| 2025-09-07 |
0.4930 USDT |
13,208,538.1000 |
0.4790 USDT |
0.4770 USDT |
0.4800 USDT |
0.4920 USDT |
| 2025-09-06 |
0.4732 USDT |
6,443,421.7000 |
0.4770 USDT |
0.4680 USDT |
0.4720 USDT |
0.4750 USDT |
| 2025-09-05 |
0.4715 USDT |
16,051,075.7000 |
0.4590 USDT |
0.4590 USDT |
0.4640 USDT |
0.4760 USDT |
| 2025-09-04 |
0.4654 USDT |
11,604,281.6000 |
0.4810 USDT |
0.4550 USDT |
0.4610 USDT |
0.4620 USDT |
| 2025-09-03 |
0.4795 USDT |
9,468,422.9000 |
0.4810 USDT |
0.4700 USDT |
0.4750 USDT |
0.4810 USDT |
| 2025-09-02 |
0.4718 USDT |
13,439,763.0000 |
0.4620 USDT |
0.4590 USDT |
0.4630 USDT |
0.4800 USDT |
| 2025-09-01 |
0.4711 USDT |
21,277,829.9000 |
0.4820 USDT |
0.4490 USDT |
0.4570 USDT |
0.4610 USDT |
| 2025-08-31 |
0.4944 USDT |
7,792,710.8000 |
0.4950 USDT |
0.4880 USDT |
0.4920 USDT |
0.4900 USDT |
| 2025-08-30 |
0.4896 USDT |
7,187,907.0000 |
0.4840 USDT |
0.4730 USDT |
0.4830 USDT |
0.4910 USDT |
| 2025-08-29 |
0.4916 USDT |
19,194,072.7000 |
0.5180 USDT |
0.4720 USDT |
0.4800 USDT |
0.4850 USDT |
| 2025-08-28 |
0.5120 USDT |
13,731,685.9000 |
0.5040 USDT |
0.4990 USDT |
0.5050 USDT |
0.5090 USDT |
| 2025-08-27 |
0.5081 USDT |
16,312,331.1000 |
0.5080 USDT |
0.4980 USDT |
0.5050 USDT |
0.5050 USDT |
| 2025-08-26 |
0.4929 USDT |
18,258,979.9000 |
0.4800 USDT |
0.4760 USDT |
0.4840 USDT |
0.5110 USDT |
| 2025-08-25 |
0.5011 USDT |
18,090,301.9000 |
0.5430 USDT |
0.4710 USDT |
0.4780 USDT |
0.4810 USDT |
| 2025-08-24 |
0.5447 USDT |
18,493,419.6000 |
0.5530 USDT |
0.5260 USDT |
0.5320 USDT |
0.5450 USDT |
| 2025-08-23 |
0.5496 USDT |
9,253,924.9000 |
0.5600 USDT |
0.5370 USDT |
0.5460 USDT |
0.5530 USDT |
| 2025-08-22 |
0.5250 USDT |
20,077,752.7000 |
0.5100 USDT |
0.4820 USDT |
0.5000 USDT |
0.5580 USDT |
| 2025-08-21 |
0.5129 USDT |
6,343,252.7000 |
0.5230 USDT |
0.5020 USDT |
0.5080 USDT |
0.5150 USDT |
| 2025-08-20 |
0.5106 USDT |
12,227,730.4000 |
0.4980 USDT |
0.4920 USDT |
0.5030 USDT |
0.5250 USDT |
| 2025-08-19 |
0.5154 USDT |
11,050,228.0000 |
0.5280 USDT |
0.4970 USDT |
0.5040 USDT |
0.5030 USDT |
| 2025-08-18 |
0.5339 USDT |
13,955,731.8000 |
0.5570 USDT |
0.5220 USDT |
0.5300 USDT |
0.5390 USDT |
| 2025-08-17 |
0.5641 USDT |
12,676,957.7000 |
0.5590 USDT |
0.5510 USDT |
0.5570 USDT |
0.5640 USDT |
| 2025-08-16 |
0.5524 USDT |
10,318,072.0000 |
0.5480 USDT |
0.5420 USDT |
0.5490 USDT |
0.5580 USDT |
| 2025-08-15 |
0.5590 USDT |
23,809,038.1000 |
0.5520 USDT |
0.5230 USDT |
0.5350 USDT |
0.5480 USDT |
| 2025-08-14 |
0.5902 USDT |
47,977,211.5000 |
0.6130 USDT |
0.5400 USDT |
0.5530 USDT |
0.5510 USDT |
| 2025-08-13 |
0.5759 USDT |
36,397,398.9000 |
0.5440 USDT |
0.5360 USDT |
0.5450 USDT |
0.6140 USDT |