ARKM
Ранг 328
Exchange token
Arkham
$0.1069
-0.72% 24H
-9.20% 7D
Market cap
Market cap
$74.30M
0.00% от рынка
Fully diluted
Fully diluted
$106.90M
+43.87% выше рыночной капитализации
Объём, 24h
Объём, 24h
$5.85M
7.87% от market cap
В обращении
В обращении
695.06M ARKM
из 1.00B максимум
От исторического максимума
От исторического максимума
-97.31%
максимум по 09 Mar 2024
Волатильность, 30d
Волатильность, 30d
67.4%
аннуализировано по дневным движениям
Ниже приведены 400 последних ежедневных наблюдений. Загружаемый файл содержит все наблюдения, которые есть в нашей базе. 1138 хранимых ежедневных наблюдений
| Дата | Цена | Market cap | Объём |
|---|---|---|---|
| 2026-08-31 | $0.1080 | — | — |
| 2026-08-30 | $0.1050 | — | — |
| 2026-08-29 | $0.1120 | — | — |
| 2026-08-28 | $0.1130 | — | — |
| 2026-08-27 | $0.1160 | — | — |
| 2026-08-26 | $0.1170 | — | — |
| 2026-08-25 | $0.1110 | — | — |
| 2026-08-24 | $0.1130 | — | — |
| 2026-08-23 | $0.1140 | — | — |
| 2026-08-22 | $0.1090 | — | — |
| 2026-08-21 | $0.1090 | — | — |
| 2026-08-20 | $0.0970 | — | — |
| 2026-08-19 | $0.0930 | — | — |
| 2026-08-18 | $0.0860 | — | — |
| 2026-08-17 | $0.0890 | — | — |
| 2026-08-16 | $0.0890 | — | — |
| 2026-08-15 | $0.0910 | — | — |
| 2026-08-14 | $0.0910 | — | — |
| 2026-08-13 | $0.0930 | — | — |
| 2026-08-12 | $0.0930 | — | — |
| 2026-08-11 | $0.0940 | — | — |
| 2026-08-10 | $0.0960 | — | — |
| 2026-08-09 | $0.0970 | — | — |
| 2026-08-08 | $0.0970 | — | — |
| 2026-08-07 | $0.0950 | — | — |
| 2026-08-06 | $0.0970 | — | — |
| 2026-08-05 | $0.0960 | — | — |
| 2026-08-04 | $0.0950 | — | — |
| 2026-08-03 | $0.0940 | — | — |
| 2026-08-02 | $0.0940 | — | — |
| 2026-08-01 | $0.0920 | — | — |
| 2026-07-31 | $0.0960 | — | — |
| 2026-07-30 | $0.0950 | — | — |
| 2026-07-29 | $0.0940 | — | — |
| 2026-07-28 | $0.0990 | — | — |
| 2026-07-27 | $0.1010 | — | — |
| 2026-07-26 | $0.1070 | — | — |
| 2026-07-25 | $0.1050 | — | — |
| 2026-07-24 | $0.1050 | — | — |
| 2026-07-23 | $0.1070 | — | — |
| 2026-07-22 | $0.1110 | — | — |
| 2026-07-21 | $0.1120 | — | — |
| 2026-07-20 | $0.1040 | — | — |
| 2026-07-19 | $0.1060 | — | — |
| 2026-07-18 | $0.1080 | — | — |
| 2026-07-17 | $0.1090 | — | — |
| 2026-07-16 | $0.1090 | — | — |
| 2026-07-15 | $0.1130 | — | — |
| 2026-07-14 | $0.1110 | — | — |
| 2026-07-13 | $0.1080 | — | — |
| 2026-07-12 | $0.1110 | — | — |
| 2026-07-11 | $0.1110 | — | — |
| 2026-07-10 | $0.1140 | — | — |
| 2026-07-09 | $0.1120 | — | — |
| 2026-07-08 | $0.1110 | — | — |
| 2026-07-07 | $0.1120 | — | — |
| 2026-07-06 | $0.1190 | — | — |
| 2026-07-05 | $0.1190 | — | — |
| 2026-07-04 | $0.1180 | — | — |
| 2026-07-03 | $0.1200 | — | — |
| 2026-07-02 | $0.1130 | — | — |
| 2026-07-01 | $0.1080 | — | — |
| 2026-06-30 | $0.1100 | — | — |
| 2026-06-29 | $0.1150 | — | — |
| 2026-06-28 | $0.1130 | — | — |
| 2026-06-27 | $0.1150 | — | — |
| 2026-06-26 | $0.1190 | — | — |
| 2026-06-25 | $0.1170 | — | — |
| 2026-06-24 | $0.1190 | — | — |
| 2026-06-23 | $0.1200 | — | — |
| 2026-06-22 | $0.1260 | — | — |
| 2026-06-21 | $0.1300 | — | — |
| 2026-06-20 | $0.1320 | — | — |
| 2026-06-19 | $0.1330 | — | — |
| 2026-06-18 | $0.1330 | — | — |
| 2026-06-17 | $0.1300 | — | — |
| 2026-06-16 | $0.1380 | — | — |
| 2026-06-15 | $0.1320 | — | — |
| 2026-06-14 | $0.1300 | — | — |
| 2026-06-13 | $0.1290 | — | — |
| 2026-06-12 | $0.1200 | — | — |
| 2026-06-11 | $0.1220 | — | — |
| 2026-06-10 | $0.1110 | — | — |
| 2026-06-09 | $0.1200 | — | — |
| 2026-06-08 | $0.1210 | — | — |
| 2026-06-07 | $0.1170 | — | — |
| 2026-06-06 | $0.1150 | — | — |
| 2026-06-05 | $0.1160 | — | — |
| 2026-06-04 | $0.1350 | — | — |
| 2026-06-03 | $0.1470 | — | — |
| 2026-06-02 | $0.1330 | — | — |
| 2026-06-01 | $0.1490 | — | — |
| 2026-05-31 | $0.1430 | — | — |
| 2026-05-30 | $0.1430 | — | — |
| 2026-05-29 | $0.1410 | — | — |
| 2026-05-28 | $0.1380 | — | — |
| 2026-05-27 | $0.1440 | — | — |
| 2026-05-26 | $0.1530 | — | — |
| 2026-05-25 | $0.1450 | — | — |
| 2026-05-24 | $0.1360 | — | — |
| 2026-05-23 | $0.1440 | — | — |
| 2026-05-22 | $0.1280 | — | — |
| 2026-05-21 | $0.1350 | — | — |
| 2026-05-20 | $0.1250 | — | — |
| 2026-05-19 | $0.1160 | — | — |
| 2026-05-18 | $0.1190 | — | — |
| 2026-05-17 | $0.1160 | — | — |
| 2026-05-16 | $0.1200 | — | — |
| 2026-05-15 | $0.1260 | — | — |
| 2026-05-14 | $0.1360 | — | — |
| 2026-05-13 | $0.1310 | — | — |
| 2026-05-12 | $0.1390 | — | — |
| 2026-05-11 | $0.1430 | — | — |
| 2026-05-10 | $0.1440 | — | — |
| 2026-05-09 | $0.1390 | — | — |
| 2026-05-08 | $0.1440 | — | — |
| 2026-05-07 | $0.1320 | — | — |
| 2026-05-06 | $0.1360 | — | — |
| 2026-05-05 | $0.1230 | — | — |
| 2026-05-04 | $0.1170 | — | — |
| 2026-05-03 | $0.1200 | — | — |
| 2026-05-02 | $0.1220 | — | — |
| 2026-05-01 | $0.1110 | — | — |
| 2026-04-30 | $0.1100 | — | — |
| 2026-04-29 | $0.1100 | — | — |
| 2026-04-28 | $0.1130 | — | — |
| 2026-04-27 | $0.1150 | — | — |
| 2026-04-26 | $0.1210 | — | — |
| 2026-04-25 | $0.1190 | — | — |
| 2026-04-24 | $0.1240 | — | — |
| 2026-04-23 | $0.1210 | — | — |
| 2026-04-22 | $0.1210 | — | — |
| 2026-04-21 | $0.1240 | — | — |
| 2026-04-20 | $0.1340 | — | — |
| 2026-04-19 | $0.1300 | — | — |
| 2026-04-18 | $0.1320 | — | — |
| 2026-04-17 | $0.1220 | — | — |
| 2026-04-16 | $0.1260 | — | — |
| 2026-04-15 | $0.1130 | — | — |
| 2026-04-14 | $0.1000 | — | — |
| 2026-04-13 | $0.1030 | — | — |
| 2026-04-12 | $0.0960 | — | — |
| 2026-04-11 | $0.1010 | — | — |
| 2026-04-10 | $0.1010 | — | — |
| 2026-04-09 | $0.1000 | — | — |
| 2026-04-08 | $0.0970 | — | — |
| 2026-04-07 | $0.1010 | — | — |
| 2026-04-06 | $0.0950 | — | — |
| 2026-04-05 | $0.0940 | — | — |
| 2026-04-04 | $0.0960 | — | — |
| 2026-04-03 | $0.0960 | — | — |
| 2026-04-02 | $0.0950 | — | — |
| 2026-04-01 | $0.1010 | — | — |
| 2026-03-31 | $0.0970 | — | — |
| 2026-03-30 | $0.0940 | — | — |
| 2026-03-29 | $0.0950 | — | — |
| 2026-03-28 | $0.0960 | — | — |
| 2026-03-27 | $0.0960 | — | — |
| 2026-03-26 | $0.1020 | — | — |
| 2026-03-25 | $0.1060 | — | — |
| 2026-03-24 | $0.1060 | — | — |
| 2026-03-23 | $0.1050 | — | — |
| 2026-03-22 | $0.1020 | — | — |
| 2026-03-21 | $0.1040 | — | — |
| 2026-03-20 | $0.1080 | — | — |
| 2026-03-19 | $0.1070 | — | — |
| 2026-03-18 | $0.1120 | — | — |
| 2026-03-17 | $0.1210 | — | — |
| 2026-03-16 | $0.1240 | — | — |
| 2026-03-15 | $0.1170 | — | — |
| 2026-03-14 | $0.1140 | — | — |
| 2026-03-13 | $0.1130 | — | — |
| 2026-03-12 | $0.1100 | — | — |
| 2026-03-11 | $0.1060 | — | — |
| 2026-03-10 | $0.1020 | — | — |
| 2026-03-09 | $0.1020 | — | — |
| 2026-03-08 | $0.1010 | — | — |
| 2026-03-07 | $0.1010 | — | — |
| 2026-03-06 | $0.1050 | — | — |
| 2026-03-05 | $0.1070 | — | — |
| 2026-03-04 | $0.1100 | — | — |
| 2026-03-03 | $0.1080 | — | — |
| 2026-03-02 | $0.1090 | — | — |
| 2026-03-01 | $0.1050 | — | — |
| 2026-02-28 | $0.1090 | — | — |
| 2026-02-27 | $0.1070 | — | — |
| 2026-02-26 | $0.1090 | — | — |
| 2026-02-25 | $0.1150 | — | — |
| 2026-02-24 | $0.1050 | — | — |
| 2026-02-23 | $0.1070 | — | — |
| 2026-02-22 | $0.1080 | — | — |
| 2026-02-21 | $0.1120 | — | — |
| 2026-02-20 | $0.1140 | — | — |
| 2026-02-19 | $0.1090 | — | — |
| 2026-02-18 | $0.1110 | — | — |
| 2026-02-17 | $0.1170 | — | — |
| 2026-02-16 | $0.1190 | — | — |
| 2026-02-15 | $0.1180 | — | — |
| 2026-02-14 | $0.1260 | — | — |
| 2026-02-13 | $0.1190 | — | — |
| 2026-02-12 | $0.1130 | — | — |
| 2026-02-11 | $0.1140 | — | — |
| 2026-02-10 | $0.1170 | — | — |
| 2026-02-09 | $0.1210 | — | — |
| 2026-02-08 | $0.1200 | — | — |
| 2026-02-07 | $0.1280 | — | — |
| 2026-02-06 | $0.1300 | — | — |
| 2026-02-05 | $0.1140 | — | — |
| 2026-02-04 | $0.1340 | — | — |
| 2026-02-03 | $0.1350 | — | — |
| 2026-02-02 | $0.1320 | — | — |
| 2026-02-01 | $0.1300 | — | — |
| 2026-01-31 | $0.1330 | — | — |
| 2026-01-30 | $0.1510 | — | — |
| 2026-01-29 | $0.1550 | — | — |
| 2026-01-28 | $0.1800 | — | — |
| 2026-01-27 | $0.1670 | — | — |
| 2026-01-26 | $0.1660 | — | — |
| 2026-01-25 | $0.1650 | — | — |
| 2026-01-24 | $0.1770 | — | — |
| 2026-01-23 | $0.1760 | — | — |
| 2026-01-22 | $0.1760 | — | — |
| 2026-01-21 | $0.1810 | — | — |
| 2026-01-20 | $0.1730 | — | — |
| 2026-01-19 | $0.1880 | — | — |
| 2026-01-18 | $0.1940 | — | — |
| 2026-01-17 | $0.2120 | — | — |
| 2026-01-16 | $0.2070 | — | — |
| 2026-01-15 | $0.2040 | — | — |
| 2026-01-14 | $0.2170 | — | — |
| 2026-01-13 | $0.2200 | — | — |
| 2026-01-12 | $0.1950 | — | — |
| 2026-01-11 | $0.2030 | — | — |
| 2026-01-10 | $0.2050 | — | — |
| 2026-01-09 | $0.2060 | — | — |
| 2026-01-08 | $0.2060 | — | — |
| 2026-01-07 | $0.2120 | — | — |
| 2026-01-06 | $0.2260 | — | — |
| 2026-01-05 | $0.2240 | — | — |
| 2026-01-04 | $0.2190 | — | — |
| 2026-01-03 | $0.2060 | — | — |
| 2026-01-02 | $0.2000 | — | — |
| 2026-01-01 | $0.1890 | — | — |
| 2025-12-31 | $0.1750 | — | — |
| 2025-12-30 | $0.1800 | — | — |
| 2025-12-29 | $0.1830 | — | — |
| 2025-12-28 | $0.1880 | — | — |
| 2025-12-27 | $0.1920 | — | — |
| 2025-12-26 | $0.1840 | — | — |
| 2025-12-25 | $0.1770 | — | — |
| 2025-12-24 | $0.1830 | — | — |
| 2025-12-23 | $0.1880 | — | — |
| 2025-12-22 | $0.1900 | — | — |
| 2025-12-21 | $0.1920 | — | — |
| 2025-12-20 | $0.1950 | — | — |
| 2025-12-19 | $0.1960 | — | — |
| 2025-12-18 | $0.1760 | — | — |
| 2025-12-17 | $0.1830 | — | — |
| 2025-12-16 | $0.1970 | — | — |
| 2025-12-15 | $0.1970 | — | — |
| 2025-12-14 | $0.2040 | — | — |
| 2025-12-13 | $0.2140 | — | — |
| 2025-12-12 | $0.2120 | — | — |
| 2025-12-11 | $0.2170 | — | — |
| 2025-12-10 | $0.2240 | — | — |
| 2025-12-09 | $0.2330 | — | — |
| 2025-12-08 | $0.2250 | — | — |
| 2025-12-07 | $0.2170 | — | — |
| 2025-12-06 | $0.2240 | — | — |
| 2025-12-05 | $0.2200 | — | — |
| 2025-12-04 | $0.2330 | — | — |
| 2025-12-03 | $0.2400 | — | — |
| 2025-12-02 | $0.2330 | — | — |
| 2025-12-01 | $0.2160 | — | — |
| 2025-11-30 | $0.2340 | — | — |
| 2025-11-29 | $0.2410 | — | — |
| 2025-11-28 | $0.2510 | — | — |
| 2025-11-27 | $0.2540 | — | — |
| 2025-11-26 | $0.2480 | — | — |
| 2025-11-25 | $0.2510 | — | — |
| 2025-11-24 | $0.2490 | — | — |
| 2025-11-23 | $0.2340 | — | — |
| 2025-11-22 | $0.2380 | — | — |
| 2025-11-21 | $0.2430 | — | — |
| 2025-11-20 | $0.2640 | — | — |
| 2025-11-19 | $0.2740 | — | — |
| 2025-11-18 | $0.2840 | — | — |
| 2025-11-17 | $0.2730 | — | — |
| 2025-11-16 | $0.2870 | — | — |
| 2025-11-15 | $0.2940 | — | — |
| 2025-11-14 | $0.2910 | — | — |
| 2025-11-13 | $0.3080 | — | — |
| 2025-11-12 | $0.3220 | — | — |
| 2025-11-11 | $0.3250 | — | — |
| 2025-11-10 | $0.3550 | — | — |
| 2025-11-09 | $0.3390 | — | — |
| 2025-11-08 | $0.3380 | — | — |
| 2025-11-07 | $0.3490 | — | — |
| 2025-11-06 | $0.2930 | — | — |
| 2025-11-05 | $0.3040 | — | — |
| 2025-11-04 | $0.2940 | — | — |
| 2025-11-03 | $0.2960 | — | — |
| 2025-11-02 | $0.3570 | — | — |
| 2025-11-01 | $0.3610 | — | — |
| 2025-10-31 | $0.3260 | — | — |
| 2025-10-30 | $0.3180 | — | — |
| 2025-10-29 | $0.3570 | — | — |
| 2025-10-28 | $0.3550 | — | — |
| 2025-10-27 | $0.3690 | — | — |
| 2025-10-26 | $0.3780 | — | — |
| 2025-10-25 | $0.3650 | — | — |
| 2025-10-24 | $0.3660 | — | — |
| 2025-10-23 | $0.3520 | — | — |
| 2025-10-22 | $0.3390 | — | — |
| 2025-10-21 | $0.3520 | — | — |
| 2025-10-20 | $0.3720 | — | — |
| 2025-10-19 | $0.3700 | — | — |
| 2025-10-18 | $0.3620 | — | — |
| 2025-10-17 | $0.3550 | — | — |
| 2025-10-16 | $0.3580 | — | — |
| 2025-10-15 | $0.3800 | — | — |
| 2025-10-14 | $0.3980 | — | — |
| 2025-10-13 | $0.4180 | — | — |
| 2025-10-12 | $0.3780 | — | — |
| 2025-10-11 | $0.3300 | — | — |
| 2025-10-10 | $0.3340 | — | — |
| 2025-10-09 | $0.5160 | — | — |
| 2025-10-08 | $0.5380 | — | — |
| 2025-10-07 | $0.5220 | — | — |
| 2025-10-06 | $0.5620 | — | — |
| 2025-10-05 | $0.5360 | — | — |
| 2025-10-04 | $0.5340 | — | — |
| 2025-10-03 | $0.5550 | — | — |
| 2025-10-02 | $0.5450 | — | — |
| 2025-10-01 | $0.5280 | — | — |
| 2025-09-30 | $0.5050 | — | — |
| 2025-09-29 | $0.5130 | — | — |
| 2025-09-28 | $0.5370 | — | — |
| 2025-09-27 | $0.5200 | — | — |
| 2025-09-26 | $0.5270 | — | — |
| 2025-09-25 | $0.5110 | — | — |
| 2025-09-24 | $0.5510 | — | — |
| 2025-09-23 | $0.5340 | — | — |
| 2025-09-22 | $0.5490 | — | — |
| 2025-09-21 | $0.5990 | — | — |
| 2025-09-20 | $0.6170 | — | — |
| 2025-09-19 | $0.6110 | — | — |
| 2025-09-18 | $0.6460 | — | — |
| 2025-09-17 | $0.6550 | — | — |
| 2025-09-16 | $0.6210 | — | — |
| 2025-09-15 | $0.6010 | — | — |
| 2025-09-14 | $0.6330 | — | — |
| 2025-09-13 | $0.6660 | — | — |
| 2025-09-12 | $0.6560 | — | — |
| 2025-09-11 | $0.6490 | — | — |
| 2025-09-10 | $0.6240 | — | — |
| 2025-09-09 | $0.6460 | — | — |
| 2025-09-08 | $0.5790 | — | — |
| 2025-09-07 | $0.4950 | — | — |
| 2025-09-06 | $0.4790 | — | — |
| 2025-09-05 | $0.4760 | — | — |
| 2025-09-04 | $0.4590 | — | — |
| 2025-09-03 | $0.4820 | — | — |
| 2025-09-02 | $0.4810 | — | — |
| 2025-09-01 | $0.4590 | — | — |
| 2025-08-31 | $0.4830 | — | — |
| 2025-08-30 | $0.4950 | — | — |
| 2025-08-29 | $0.4850 | — | — |
| 2025-08-28 | $0.5170 | — | — |
| 2025-08-27 | $0.5030 | — | — |
| 2025-08-26 | $0.5080 | — | — |
| 2025-08-25 | $0.4800 | — | — |
| 2025-08-24 | $0.5430 | — | — |
| 2025-08-23 | $0.5540 | — | — |
| 2025-08-22 | $0.5610 | — | — |
| 2025-08-21 | $0.5080 | — | — |
| 2025-08-20 | $0.5220 | — | — |
| 2025-08-19 | $0.5000 | — | — |
| 2025-08-18 | $0.5280 | — | — |
| 2025-08-17 | $0.5570 | — | — |
| 2025-08-16 | $0.5570 | — | — |
| 2025-08-15 | $0.5480 | — | — |
| 2025-08-14 | $0.5520 | — | — |
| 2025-08-13 | $0.6140 | — | — |
| 2025-08-12 | $0.5440 | — | — |
| 2025-08-11 | $0.5070 | — | — |
| 2025-08-10 | $0.5430 | — | — |
| 2025-08-09 | $0.5450 | — | — |
| 2025-08-08 | $0.5160 | — | — |
| 2025-08-07 | $0.5060 | — | — |
| 2025-08-06 | $0.4790 | — | — |
| 2025-08-05 | $0.4700 | — | — |
| 2025-08-04 | $0.4930 | — | — |
| 2025-08-03 | $0.4670 | — | — |
| 2025-08-02 | $0.4460 | — | — |
| 2025-08-01 | $0.4590 | — | — |
| 2025-07-31 | $0.4760 | — | — |
| 2025-07-30 | $0.5120 | — | — |
| 2025-07-29 | $0.5270 | — | — |
| 2025-07-28 | $0.5320 | — | — |