Cap Mercado $3.32T
-0.35%
Volume 24h $246.27B
6.36%
BTC % 61.1%
-0.4%
ETH % 8.29%
0.36%
Moedas
32.218
+7
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.323122 | $0.313011 | $0.342224 | $0.336495 | $3,979,145 | $61,228,621 |
| Jun-21 2025 | $0.334692 | $0.334692 | $0.35641 | $0.347988 | $2,748,388 | $63,413,705 |
| Jun-20 2025 | $0.346391 | $0.345141 | $0.357589 | $0.357415 | $3,394,873 | $65,622,821 |
| Jun-19 2025 | $0.354658 | $0.344444 | $0.354658 | $0.347013 | $2,461,116 | $67,181,248 |
| Jun-18 2025 | $0.348115 | $0.338382 | $0.348731 | $0.346347 | $2,514,832 | $65,934,432 |
| Jun-17 2025 | $0.346154 | $0.344441 | $0.364224 | $0.356726 | $2,490,394 | $65,555,612 |
| Jun-16 2025 | $0.364981 | $0.36179 | $0.372651 | $0.362496 | $2,697,391 | $69,113,171 |
| Jun-15 2025 | $0.362783 | $0.358303 | $0.363754 | $0.361213 | $2,162,547 | $68,689,054 |
| Jun-14 2025 | $0.360108 | $0.355948 | $0.369499 | $0.369499 | $2,694,001 | $68,174,897 |
| Jun-13 2025 | $0.36845 | $0.346734 | $0.36845 | $0.3636 | $5,206,917 | $69,746,148 |
| Jun-12 2025 | $0.372735 | $0.368136 | $0.412239 | $0.38508 | $20,644,851 | $70,549,343 |
| Jun-11 2025 | $0.382996 | $0.382996 | $0.396417 | $0.395912 | $2,908,747 | $72,483,079 |
| Jun-10 2025 | $0.396528 | $0.386225 | $0.39873 | $0.386225 | $4,711,624 | $75,035,505 |
| Jun-09 2025 | $0.383073 | $0.362423 | $0.383327 | $0.370384 | $2,521,817 | $72,481,168 |
| Jun-08 2025 | $0.370102 | $0.366295 | $0.375931 | $0.370888 | $2,195,716 | $70,018,942 |