Cap Mercado $3.20T
4%
Volume 24h $248.49B
-2.16%
BTC % 55%
-0.1%
ETH % 11.24%
2.84%
Moedas
33.845
+5
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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.24497 | $0.243758 | $0.255202 | $0.255202 | $2,499,649 | $47,134,733 |
| Dec-17 2025 | $0.256189 | $0.253808 | $0.265936 | $0.261364 | $1,973,086 | $49,293,466 |
| Dec-16 2025 | $0.262927 | $0.261071 | $0.266876 | $0.266754 | $1,779,762 | $50,589,885 |
| Dec-15 2025 | $0.267664 | $0.262347 | $0.277483 | $0.275906 | $1,841,819 | $51,501,388 |
| Dec-14 2025 | $0.276901 | $0.276901 | $0.288201 | $0.288201 | $3,540,828 | $53,278,685 |
| Dec-13 2025 | $0.283212 | $0.28141 | $0.285193 | $0.28141 | $1,283,332 | $54,493,045 |
| Dec-12 2025 | $0.281732 | $0.278984 | $0.288257 | $0.288257 | $1,478,508 | $54,208,267 |
| Dec-11 2025 | $0.286894 | $0.283861 | $0.294347 | $0.294347 | $1,780,932 | $55,201,317 |
| Dec-10 2025 | $0.295365 | $0.291569 | $0.299554 | $0.297318 | $3,112,541 | $56,831,375 |
| Dec-09 2025 | $0.293021 | $0.283144 | $0.298495 | $0.28624 | $2,081,720 | $56,380,365 |
| Dec-08 2025 | $0.286763 | $0.284222 | $0.289849 | $0.286787 | $1,814,927 | $55,176,186 |
| Dec-07 2025 | $0.286259 | $0.28093 | $0.297274 | $0.297274 | $2,574,393 | $55,079,302 |
| Dec-06 2025 | $0.293984 | $0.289457 | $0.305659 | $0.305659 | $4,238,928 | $56,565,625 |
| Dec-05 2025 | $0.298165 | $0.293328 | $0.304891 | $0.297671 | $9,139,725 | $57,370,144 |
| Dec-04 2025 | $0.296231 | $0.290993 | $0.303567 | $0.295393 | $5,274,711 | $56,997,868 |