時価総額 $2.04T
-1.6%
ボリューム24h $44.98B
1.85%
BTC % 57.9589%
-0.35%
ETH % 9.18737%
0.08%
硬貨
34.665
取引所
204
ライブ
Ark (ARK) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ark (ARK) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,385 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.1127 | $0.107 | $0.1405 | $0.107 | $5,586,219 | $22,252,347 |
| Jun-26 2026 | $0.107 | $0.1006 | $0.1094 | $0.1042 | $180,371 | $21,124,583 |
| Jun-25 2026 | $0.1045 | $0.1007 | $0.1074 | $0.1066 | $64,836 | $20,628,761 |
| Jun-24 2026 | $0.1066 | $0.1022 | $0.1096 | $0.109 | $76,840 | $21,041,008 |
| Jun-23 2026 | $0.1087 | $0.1078 | $0.114 | $0.1114 | $228,761 | $21,453,169 |
| Jun-22 2026 | $0.1116 | $0.1115 | $0.1179 | $0.113 | $77,041 | $22,023,101 |
| Jun-21 2026 | $0.1131 | $0.1131 | $0.1166 | $0.1165 | $37,226 | $22,316,668 |
| Jun-20 2026 | $0.1169 | $0.1131 | $0.1169 | $0.1142 | $73,958 | $23,063,951 |
| Jun-19 2026 | $0.1136 | $0.113 | $0.117 | $0.1161 | $35,127 | $22,410,420 |
| Jun-18 2026 | $0.116 | $0.114 | $0.1221 | $0.1212 | $49,391 | $22,881,374 |
| Jun-17 2026 | $0.1217 | $0.1208 | $0.1258 | $0.1243 | $61,959 | $24,003,089 |
| Jun-16 2026 | $0.1243 | $0.1215 | $0.1253 | $0.1248 | $37,869 | $24,513,206 |
| Jun-15 2026 | $0.1244 | $0.1231 | $0.127599 | $0.1248 | $98,977 | $24,530,239 |
| Jun-14 2026 | $0.1241 | $0.1196 | $0.1245 | $0.1213 | $79,775 | $24,468,402 |
| Jun-13 2026 | $0.1215 | $0.1199 | $0.1227 | $0.12 | $59,239 | $23,953,144 |