시가총액 $3.51T
-5.96%
볼륨 24시간 $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
코인
33.667
+9
거래소
885
마지막 업데이트
1 분 전에
Ark (ARK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.297388 | $0.297388 | $0.3181 | $0.3181 | $4,725,828 | $57,220,561 |
| Nov-12 2025 | $0.319724 | $0.313916 | $0.34081 | $0.34081 | $13,706,535 | $61,518,216 |
| Nov-11 2025 | $0.33156 | $0.317908 | $0.354732 | $0.327973 | $64,549,421 | $63,795,610 |
| Nov-10 2025 | $0.313783 | $0.3092 | $0.314071 | $0.311219 | $2,468,692 | $60,375,072 |
| Nov-09 2025 | $0.310696 | $0.305224 | $0.314023 | $0.307656 | $3,572,650 | $59,781,146 |
| Nov-08 2025 | $0.308111 | $0.301112 | $0.313889 | $0.309065 | $2,645,045 | $59,283,731 |
| Nov-07 2025 | $0.308447 | $0.283065 | $0.316985 | $0.283487 | $6,046,527 | $59,348,376 |
| Nov-06 2025 | $0.283721 | $0.270813 | $0.297172 | $0.272944 | $13,489,207 | $54,590,963 |
| Nov-05 2025 | $0.277885 | $0.263433 | $0.277885 | $0.270099 | $1,970,080 | $53,468,002 |
| Nov-04 2025 | $0.27299 | $0.263858 | $0.285003 | $0.278242 | $3,273,678 | $52,523,528 |
| Nov-03 2025 | $0.277373 | $0.277373 | $0.321582 | $0.321582 | $3,536,958 | $53,360,913 |
| Nov-02 2025 | $0.318509 | $0.311621 | $0.323067 | $0.323067 | $1,611,163 | $61,267,607 |
| Nov-01 2025 | $0.322024 | $0.309418 | $0.32236 | $0.309821 | $1,492,026 | $61,936,776 |
| Oct-31 2025 | $0.309917 | $0.306479 | $0.317617 | $0.313408 | $1,937,173 | $59,601,539 |
| Oct-30 2025 | $0.311943 | $0.307696 | $0.327223 | $0.324232 | $3,130,768 | $59,984,433 |