Identifier on Bithumb: KRW-ARK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
531.4242 KRW |
3,178,091.7886 ARK |
521.0000 KRW |
496.0000 KRW |
578.0000 KRW |
523.0000 KRW |
| 2025-04-09 |
537.5794 KRW |
742,645.9132 ARK |
521.0000 KRW |
517.0000 KRW |
547.0000 KRW |
541.0000 KRW |
| 2025-04-08 |
536.9192 KRW |
3,252,970.9440 ARK |
543.0000 KRW |
502.0000 KRW |
575.0000 KRW |
504.0000 KRW |
| 2025-04-07 |
451.9630 KRW |
588,362.6598 ARK |
451.0000 KRW |
443.0000 KRW |
463.0000 KRW |
453.0000 KRW |
| 2025-04-06 |
517.7747 KRW |
3,876,814.2141 ARK |
512.0000 KRW |
467.0000 KRW |
576.0000 KRW |
517.0000 KRW |
| 2025-04-05 |
474.5195 KRW |
2,227,849.9916 ARK |
436.0000 KRW |
435.0000 KRW |
518.0000 KRW |
462.0000 KRW |
| 2025-04-04 |
430.6214 KRW |
24,909.4203 ARK |
430.0000 KRW |
427.0000 KRW |
435.0000 KRW |
430.0000 KRW |
| 2025-04-03 |
418.7342 KRW |
24,789.1043 ARK |
409.0000 KRW |
408.0000 KRW |
422.0000 KRW |
419.0000 KRW |
| 2025-04-02 |
433.2343 KRW |
44,488.6144 ARK |
440.0000 KRW |
414.0000 KRW |
453.0000 KRW |
414.0000 KRW |
| 2025-04-01 |
454.6098 KRW |
3,512.4229 ARK |
455.0000 KRW |
449.0000 KRW |
460.0000 KRW |
451.0000 KRW |
| 2025-03-31 |
457.0339 KRW |
102,949.5326 ARK |
457.0000 KRW |
448.0000 KRW |
464.0000 KRW |
454.0000 KRW |
| 2025-03-30 |
461.0537 KRW |
28,714.7209 ARK |
463.0000 KRW |
454.0000 KRW |
468.0000 KRW |
462.0000 KRW |
| 2025-03-29 |
462.1659 KRW |
32,271.2669 ARK |
467.0000 KRW |
458.0000 KRW |
467.0000 KRW |
463.0000 KRW |
| 2025-03-28 |
472.6602 KRW |
25,617.3016 ARK |
476.0000 KRW |
472.0000 KRW |
479.0000 KRW |
476.0000 KRW |
| 2025-03-27 |
519.7676 KRW |
15,735.4729 ARK |
518.0000 KRW |
515.0000 KRW |
523.0000 KRW |
523.0000 KRW |
| 2025-03-26 |
519.7744 KRW |
77,333.6810 ARK |
522.0000 KRW |
513.0000 KRW |
526.0000 KRW |
514.0000 KRW |
| 2025-03-25 |
522.4269 KRW |
99,630.8395 ARK |
518.0000 KRW |
518.0000 KRW |
530.0000 KRW |
526.0000 KRW |
| 2025-03-24 |
509.2618 KRW |
239,056.8985 ARK |
505.0000 KRW |
504.0000 KRW |
513.0000 KRW |
508.0000 KRW |
| 2025-03-23 |
503.8671 KRW |
245,520.9139 ARK |
510.0000 KRW |
494.0000 KRW |
520.0000 KRW |
497.0000 KRW |
| 2025-03-22 |
513.9287 KRW |
26,768.1002 ARK |
510.0000 KRW |
509.0000 KRW |
520.0000 KRW |
509.0000 KRW |
| 2025-03-21 |
492.4013 KRW |
118,438.4926 ARK |
484.0000 KRW |
484.0000 KRW |
500.0000 KRW |
494.0000 KRW |
| 2025-03-20 |
519.5614 KRW |
54,977.3829 ARK |
522.0000 KRW |
514.0000 KRW |
524.0000 KRW |
522.0000 KRW |
| 2025-03-19 |
530.4907 KRW |
125,880.8735 ARK |
530.0000 KRW |
524.0000 KRW |
534.0000 KRW |
528.0000 KRW |
| 2025-03-18 |
500.9295 KRW |
60,466.4871 ARK |
500.0000 KRW |
493.0000 KRW |
510.0000 KRW |
506.0000 KRW |
| 2025-03-17 |
502.4888 KRW |
50,810.8019 ARK |
498.0000 KRW |
498.0000 KRW |
515.0000 KRW |
510.0000 KRW |
| 2025-03-16 |
485.6432 KRW |
40,363.1054 ARK |
488.0000 KRW |
480.0000 KRW |
495.0000 KRW |
484.0000 KRW |
| 2025-03-15 |
502.7093 KRW |
78,267.3472 ARK |
497.0000 KRW |
495.0000 KRW |
514.0000 KRW |
507.0000 KRW |
| 2025-03-14 |
502.1717 KRW |
236,703.6173 ARK |
511.0000 KRW |
496.0000 KRW |
512.0000 KRW |
499.0000 KRW |
| 2025-03-13 |
480.4572 KRW |
55,073.7019 ARK |
487.0000 KRW |
471.0000 KRW |
492.0000 KRW |
471.0000 KRW |
| 2025-03-12 |
477.2058 KRW |
14,641.8702 ARK |
477.0000 KRW |
471.0000 KRW |
488.0000 KRW |
488.0000 KRW |
| 2025-03-11 |
477.3148 KRW |
77,315.7918 ARK |
459.0000 KRW |
459.0000 KRW |
488.0000 KRW |
487.0000 KRW |
| 2025-03-10 |
470.1157 KRW |
121,262.0000 ARK |
483.0000 KRW |
456.0000 KRW |
489.0000 KRW |
466.0000 KRW |
| 2025-03-09 |
483.9255 KRW |
176,393.2926 ARK |
507.0000 KRW |
467.0000 KRW |
507.0000 KRW |
474.0000 KRW |
| 2025-03-08 |
531.2375 KRW |
26,584.7136 ARK |
532.0000 KRW |
526.0000 KRW |
537.0000 KRW |
530.0000 KRW |
| 2025-03-07 |
552.1687 KRW |
96,702.6241 ARK |
558.0000 KRW |
541.0000 KRW |
561.0000 KRW |
550.0000 KRW |
| 2025-03-06 |
556.1741 KRW |
157,573.2902 ARK |
562.0000 KRW |
546.0000 KRW |
570.0000 KRW |
553.0000 KRW |
| 2025-03-05 |
541.6269 KRW |
294,740.1774 ARK |
518.0000 KRW |
512.0000 KRW |
556.0000 KRW |
556.0000 KRW |
| 2025-03-04 |
502.9837 KRW |
330,047.9779 ARK |
497.0000 KRW |
483.0000 KRW |
526.0000 KRW |
520.0000 KRW |
| 2025-03-03 |
548.4505 KRW |
305,715.2367 ARK |
578.0000 KRW |
512.0000 KRW |
588.0000 KRW |
518.0000 KRW |
| 2025-03-02 |
612.9099 KRW |
936,764.2553 ARK |
582.0000 KRW |
551.0000 KRW |
636.0000 KRW |
630.0000 KRW |
| 2025-03-01 |
582.9069 KRW |
49,549.6394 ARK |
583.0000 KRW |
578.0000 KRW |
590.0000 KRW |
586.0000 KRW |
| 2025-02-28 |
592.4482 KRW |
66,999.9074 ARK |
581.0000 KRW |
581.0000 KRW |
598.0000 KRW |
591.0000 KRW |
| 2025-02-27 |
604.1796 KRW |
678,071.7048 ARK |
607.0000 KRW |
583.0000 KRW |
617.0000 KRW |
610.0000 KRW |
| 2025-02-26 |
600.6618 KRW |
335,739.9344 ARK |
607.0000 KRW |
583.0000 KRW |
615.0000 KRW |
605.0000 KRW |
| 2025-02-25 |
619.2681 KRW |
196,677.1863 ARK |
608.0000 KRW |
605.0000 KRW |
632.0000 KRW |
628.0000 KRW |
| 2025-02-24 |
636.9265 KRW |
334,973.8057 ARK |
645.0000 KRW |
618.0000 KRW |
647.0000 KRW |
627.0000 KRW |
| 2025-02-23 |
691.4837 KRW |
434,634.1562 ARK |
691.0000 KRW |
681.0000 KRW |
707.0000 KRW |
699.0000 KRW |
| 2025-02-22 |
696.4898 KRW |
461,475.1751 ARK |
687.0000 KRW |
684.0000 KRW |
719.0000 KRW |
715.0000 KRW |
| 2025-02-21 |
700.0426 KRW |
684,927.6314 ARK |
703.0000 KRW |
682.0000 KRW |
714.0000 KRW |
695.0000 KRW |
| 2025-02-20 |
716.7919 KRW |
955,277.8851 ARK |
719.0000 KRW |
711.0000 KRW |
725.0000 KRW |
721.0000 KRW |