Cap Mercado $4.18T
-0.43%
Volume 24h $290.30B
-6.49%
BTC % 53.57%
-0.03%
ETH % 12.51%
-0.08%
Moedas
33.100
+15
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Ark (ARK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.448716 | $0.444646 | $0.457166 | $0.44936 | $5,960,901 | $85,792,151 |
| Sep-08 2025 | $0.447758 | $0.427977 | $0.447758 | $0.428702 | $4,550,661 | $85,599,498 |
| Sep-07 2025 | $0.429877 | $0.426165 | $0.43237 | $0.426165 | $2,567,703 | $82,171,851 |
| Sep-06 2025 | $0.425397 | $0.42388 | $0.432519 | $0.430022 | $2,291,233 | $81,306,288 |
| Sep-05 2025 | $0.429963 | $0.423703 | $0.434512 | $0.426887 | $3,124,480 | $82,169,485 |
| Sep-04 2025 | $0.428255 | $0.418845 | $0.434045 | $0.434045 | $3,353,368 | $81,834,044 |
| Sep-03 2025 | $0.434122 | $0.428954 | $0.435366 | $0.433705 | $2,606,476 | $82,945,922 |
| Sep-02 2025 | $0.434184 | $0.424274 | $0.435395 | $0.425231 | $3,388,645 | $82,948,547 |
| Sep-01 2025 | $0.423189 | $0.419841 | $0.435167 | $0.433462 | $6,039,010 | $80,838,977 |
| Aug-31 2025 | $0.438275 | $0.438275 | $0.448398 | $0.44439 | $3,117,892 | $83,711,181 |
| Aug-30 2025 | $0.441725 | $0.436182 | $0.445203 | $0.439872 | $2,722,170 | $84,360,578 |
| Aug-29 2025 | $0.440883 | $0.434742 | $0.458452 | $0.458331 | $5,868,149 | $84,190,113 |
| Aug-28 2025 | $0.461619 | $0.4537 | $0.46671 | $0.46671 | $7,227,522 | $88,140,021 |
| Aug-27 2025 | $0.460485 | $0.443053 | $0.460905 | $0.449863 | $5,186,882 | $87,913,565 |
| Aug-26 2025 | $0.452875 | $0.43193 | $0.45661 | $0.43193 | $8,860,923 | $86,450,879 |