Identifier on Bithumb: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
450.1524 KRW |
1,523,189.9373 ARK |
448.0000 KRW |
435.0000 KRW |
462.0000 KRW |
442.0000 KRW |
| 2025-12-04 |
442.0947 KRW |
143,664.0142 ARK |
448.0000 KRW |
436.0000 KRW |
451.0000 KRW |
438.0000 KRW |
| 2025-12-03 |
432.2691 KRW |
44,621.1392 ARK |
434.0000 KRW |
431.0000 KRW |
436.0000 KRW |
432.0000 KRW |
| 2025-12-02 |
432.3982 KRW |
115,777.1076 ARK |
426.0000 KRW |
426.0000 KRW |
437.0000 KRW |
429.0000 KRW |
| 2025-12-01 |
414.8101 KRW |
394,117.0911 ARK |
423.0000 KRW |
409.0000 KRW |
423.0000 KRW |
412.0000 KRW |
| 2025-11-30 |
452.8053 KRW |
146,327.6775 ARK |
452.0000 KRW |
449.0000 KRW |
456.0000 KRW |
450.0000 KRW |
| 2025-11-29 |
464.3855 KRW |
723,634.1430 ARK |
473.0000 KRW |
450.0000 KRW |
481.0000 KRW |
454.0000 KRW |
| 2025-11-28 |
430.6875 KRW |
145,421.8016 ARK |
435.0000 KRW |
426.0000 KRW |
435.0000 KRW |
428.0000 KRW |
| 2025-11-27 |
432.7195 KRW |
1,412,564.0492 ARK |
422.0000 KRW |
417.0000 KRW |
460.0000 KRW |
424.0000 KRW |
| 2025-11-26 |
405.4433 KRW |
18,901.2872 ARK |
400.0000 KRW |
400.0000 KRW |
410.0000 KRW |
407.0000 KRW |
| 2025-11-25 |
406.0346 KRW |
100,642.4789 ARK |
403.0000 KRW |
402.0000 KRW |
411.0000 KRW |
410.0000 KRW |
| 2025-11-24 |
412.7378 KRW |
78,706.1723 ARK |
405.0000 KRW |
404.0000 KRW |
421.0000 KRW |
412.0000 KRW |
| 2025-11-23 |
408.3764 KRW |
17,248.8183 ARK |
408.0000 KRW |
405.0000 KRW |
413.0000 KRW |
413.0000 KRW |
| 2025-11-22 |
388.4383 KRW |
56,802.8271 ARK |
385.0000 KRW |
385.0000 KRW |
390.0000 KRW |
387.0000 KRW |
| 2025-11-21 |
394.8280 KRW |
168,244.7039 ARK |
391.0000 KRW |
387.0000 KRW |
398.0000 KRW |
392.0000 KRW |
| 2025-11-20 |
408.2449 KRW |
170,373.3855 ARK |
420.0000 KRW |
400.0000 KRW |
421.0000 KRW |
403.0000 KRW |
| 2025-11-19 |
405.0095 KRW |
166,289.7096 ARK |
420.0000 KRW |
396.0000 KRW |
420.0000 KRW |
409.0000 KRW |
| 2025-11-18 |
427.1877 KRW |
18,881.6098 ARK |
422.0000 KRW |
422.0000 KRW |
430.0000 KRW |
426.0000 KRW |
| 2025-11-17 |
425.0222 KRW |
107,048.5314 ARK |
428.0000 KRW |
419.0000 KRW |
430.0000 KRW |
422.0000 KRW |
| 2025-11-16 |
424.0375 KRW |
146,203.2398 ARK |
437.0000 KRW |
419.0000 KRW |
438.0000 KRW |
423.0000 KRW |
| 2025-11-15 |
446.6509 KRW |
14,675.7193 ARK |
448.0000 KRW |
444.0000 KRW |
451.0000 KRW |
446.0000 KRW |
| 2025-11-14 |
452.3787 KRW |
166,904.5690 ARK |
450.0000 KRW |
446.0000 KRW |
459.0000 KRW |
449.0000 KRW |
| 2025-11-13 |
461.2008 KRW |
188,987.2296 ARK |
467.0000 KRW |
455.0000 KRW |
469.0000 KRW |
460.0000 KRW |
| 2025-11-12 |
475.4608 KRW |
554,856.9383 ARK |
473.0000 KRW |
466.0000 KRW |
484.0000 KRW |
474.0000 KRW |
| 2025-11-11 |
481.2879 KRW |
1,398,476.7461 ARK |
472.0000 KRW |
465.0000 KRW |
497.0000 KRW |
490.0000 KRW |
| 2025-11-10 |
456.9392 KRW |
61,647.6985 ARK |
454.0000 KRW |
454.0000 KRW |
462.0000 KRW |
458.0000 KRW |
| 2025-11-09 |
459.1858 KRW |
28,500.2114 ARK |
463.0000 KRW |
455.0000 KRW |
464.0000 KRW |
458.0000 KRW |
| 2025-11-08 |
449.1354 KRW |
60,737.1917 ARK |
450.0000 KRW |
447.0000 KRW |
454.0000 KRW |
454.0000 KRW |
| 2025-11-07 |
455.6436 KRW |
333,956.8935 ARK |
430.0000 KRW |
430.0000 KRW |
468.0000 KRW |
465.0000 KRW |
| 2025-11-06 |
424.9624 KRW |
130,635.5942 ARK |
426.0000 KRW |
416.0000 KRW |
431.0000 KRW |
429.0000 KRW |
| 2025-11-05 |
405.1976 KRW |
146,263.7777 ARK |
404.0000 KRW |
403.0000 KRW |
409.0000 KRW |
406.0000 KRW |
| 2025-11-04 |
402.0712 KRW |
41,011.1628 ARK |
410.0000 KRW |
388.0000 KRW |
411.0000 KRW |
396.0000 KRW |
| 2025-11-03 |
426.5109 KRW |
278,069.7400 ARK |
439.0000 KRW |
416.0000 KRW |
439.0000 KRW |
427.0000 KRW |
| 2025-11-02 |
464.9129 KRW |
11,098.4262 ARK |
467.0000 KRW |
462.0000 KRW |
467.0000 KRW |
463.0000 KRW |
| 2025-11-01 |
473.6282 KRW |
25,516.9069 ARK |
472.0000 KRW |
472.0000 KRW |
477.0000 KRW |
475.0000 KRW |
| 2025-10-31 |
460.3847 KRW |
25,426.8100 ARK |
467.0000 KRW |
457.0000 KRW |
469.0000 KRW |
462.0000 KRW |
| 2025-10-30 |
465.3959 KRW |
147,211.9949 ARK |
472.0000 KRW |
457.0000 KRW |
474.0000 KRW |
462.0000 KRW |
| 2025-10-29 |
476.3192 KRW |
70,351.0930 ARK |
479.0000 KRW |
471.0000 KRW |
486.0000 KRW |
482.0000 KRW |
| 2025-10-28 |
478.3623 KRW |
33,911.9015 ARK |
489.0000 KRW |
472.0000 KRW |
489.0000 KRW |
475.0000 KRW |
| 2025-10-27 |
493.2710 KRW |
29,355.1028 ARK |
491.0000 KRW |
491.0000 KRW |
496.0000 KRW |
496.0000 KRW |
| 2025-10-26 |
499.1793 KRW |
4,014.7615 ARK |
500.0000 KRW |
499.0000 KRW |
502.0000 KRW |
499.0000 KRW |
| 2025-10-25 |
493.5589 KRW |
44,582.0899 ARK |
491.0000 KRW |
491.0000 KRW |
497.0000 KRW |
496.0000 KRW |
| 2025-10-24 |
484.4069 KRW |
93,062.1104 ARK |
487.0000 KRW |
482.0000 KRW |
490.0000 KRW |
490.0000 KRW |
| 2025-10-23 |
491.0025 KRW |
48,865.6508 ARK |
486.0000 KRW |
486.0000 KRW |
497.0000 KRW |
489.0000 KRW |
| 2025-10-22 |
476.7033 KRW |
107,664.5276 ARK |
488.0000 KRW |
465.0000 KRW |
488.0000 KRW |
470.0000 KRW |
| 2025-10-21 |
491.8328 KRW |
105,416.6993 ARK |
498.0000 KRW |
484.0000 KRW |
504.0000 KRW |
488.0000 KRW |
| 2025-10-20 |
498.0512 KRW |
109,125.5135 ARK |
503.0000 KRW |
493.0000 KRW |
506.0000 KRW |
498.0000 KRW |
| 2025-10-19 |
500.4149 KRW |
19,709.2306 ARK |
500.0000 KRW |
498.0000 KRW |
503.0000 KRW |
501.0000 KRW |
| 2025-10-18 |
488.1411 KRW |
7,029.9632 ARK |
490.0000 KRW |
486.0000 KRW |
492.0000 KRW |
492.0000 KRW |
| 2025-10-17 |
486.1570 KRW |
12,796.9706 ARK |
484.0000 KRW |
481.0000 KRW |
491.0000 KRW |
488.0000 KRW |