時価総額 $2.24T
-0.72%
ボリューム24h $69.39B
-1.17%
BTC % 58.9637%
0.26%
ETH % 10.3257%
-0.35%
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 3,409 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 |
|---|---|---|---|---|---|---|
| Jul-21 2026 | $0.1054 | $0.1028 | $0.1059 | $0.1028 | $45,171 | $20,865,039 |
| Jul-20 2026 | $0.1028 | $0.101 | $0.1038 | $0.1029 | $47,866 | $20,348,122 |
| Jul-19 2026 | $0.103 | $0.103 | $0.1058 | $0.1054 | $60,462 | $20,383,270 |
| Jul-18 2026 | $0.1054 | $0.1029 | $0.1085 | $0.1041 | $211,968 | $20,858,220 |
| Jul-17 2026 | $0.1042 | $0.1028 | $0.1052 | $0.1045 | $22,362 | $20,618,495 |
| Jul-16 2026 | $0.1045 | $0.1045 | $0.1073 | $0.1068 | $26,932 | $20,675,601 |
| Jul-15 2026 | $0.1068 | $0.106 | $0.1081 | $0.1077 | $37,366 | $21,128,358 |
| Jul-14 2026 | $0.1079 | $0.1041 | $0.108 | $0.1053 | $35,473 | $21,343,662 |
| Jul-13 2026 | $0.1049 | $0.1044 | $0.109 | $0.107 | $70,106 | $20,748,013 |
| Jul-12 2026 | $0.107 | $0.107 | $0.1133 | $0.1078 | $197,135 | $21,154,408 |
| Jul-11 2026 | $0.1084 | $0.1081 | $0.1104 | $0.1084 | $43,597 | $21,431,194 |
| Jul-10 2026 | $0.1084 | $0.106 | $0.1091 | $0.1061 | $53,613 | $21,431,194 |
| Jul-09 2026 | $0.106 | $0.1046 | $0.1069 | $0.1054 | $36,560 | $20,956,703 |
| Jul-08 2026 | $0.105 | $0.1036 | $0.1077 | $0.107 | $42,685 | $20,756,873 |
| Jul-07 2026 | $0.1074 | $0.107 | $0.1104 | $0.1103 | $47,151 | $21,229,071 |