시가총액 $2.14T
-2.86%
볼륨 24시간 $135.40B
-5.78%
BTC % 58.291%
1%
ETH % 9.35309%
-3.55%
코인
34.665
거래소
204
실시간
Ark (ARK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ark (ARK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,362 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.1348 | $0.1333 | $0.1475 | $0.1467 | $214,331 | $26,549,079 |
| Jun-03 2026 | $0.1474 | $0.1421 | $0.15 | $0.1458 | $201,379 | $29,027,486 |
| Jun-02 2026 | $0.1452 | $0.1437 | $0.1636 | $0.1562 | $690,247 | $28,591,105 |
| Jun-01 2026 | $0.1562 | $0.1517 | $0.1582 | $0.1568 | $242,431 | $30,753,723 |
| May-31 2026 | $0.1565 | $0.1516 | $0.1617 | $0.1516 | $1,022,187 | $30,809,416 |
| May-30 2026 | $0.1516 | $0.1492 | $0.1547 | $0.1492 | $127,397 | $29,841,495 |
| May-29 2026 | $0.1491 | $0.1456 | $0.1507 | $0.147 | $64,645 | $29,346,166 |
| May-28 2026 | $0.147 | $0.1434 | $0.1515 | $0.1515 | $91,345 | $28,929,664 |
| May-27 2026 | $0.1509 | $0.1505 | $0.1561 | $0.1548 | $63,924 | $29,693,927 |
| May-26 2026 | $0.1551 | $0.1549 | $0.1604 | $0.1595 | $32,442 | $30,517,050 |
| May-25 2026 | $0.1595 | $0.1573 | $0.1621 | $0.1584 | $43,506 | $31,380,052 |
| May-24 2026 | $0.1584 | $0.1561 | $0.1633 | $0.1633 | $49,811 | $31,161,643 |
| May-23 2026 | $0.1627 | $0.156 | $0.1645 | $0.1585 | $168,346 | $32,004,937 |
| May-22 2026 | $0.158795 | $0.158795 | $0.164198 | $0.163123 | $1,061,244 | $31,233,353 |
| May-21 2026 | $0.164613 | $0.159596 | $0.164613 | $0.159596 | $810,700 | $31,673,248 |