Cap Mercado $2.07T
-0.22%
Volume 24h $51.45B
16.51%
BTC % 58.0683%
-0.14%
ETH % 9.22472%
0.74%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Ark (ARK), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Ark (ARK) em Dólar USD. Esta tabela mostra 3,386 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.1078 | $0.106 | $0.1164 | $0.1133 | $913,037 | $21,287,181 |
| Jun-27 2026 | $0.1127 | $0.107 | $0.1405 | $0.107 | $5,586,219 | $22,252,347 |
| Jun-26 2026 | $0.107 | $0.1006 | $0.1094 | $0.1042 | $180,371 | $21,124,583 |
| Jun-25 2026 | $0.1045 | $0.1007 | $0.1074 | $0.1066 | $64,836 | $20,628,761 |
| Jun-24 2026 | $0.1066 | $0.1022 | $0.1096 | $0.109 | $76,840 | $21,041,008 |
| Jun-23 2026 | $0.1087 | $0.1078 | $0.114 | $0.1114 | $228,761 | $21,453,169 |
| Jun-22 2026 | $0.1116 | $0.1115 | $0.1179 | $0.113 | $77,041 | $22,023,101 |
| Jun-21 2026 | $0.1131 | $0.1131 | $0.1166 | $0.1165 | $37,226 | $22,316,668 |
| Jun-20 2026 | $0.1169 | $0.1131 | $0.1169 | $0.1142 | $73,958 | $23,063,951 |
| Jun-19 2026 | $0.1136 | $0.113 | $0.117 | $0.1161 | $35,127 | $22,410,420 |
| Jun-18 2026 | $0.116 | $0.114 | $0.1221 | $0.1212 | $49,391 | $22,881,374 |
| Jun-17 2026 | $0.1217 | $0.1208 | $0.1258 | $0.1243 | $61,959 | $24,003,089 |
| Jun-16 2026 | $0.1243 | $0.1215 | $0.1253 | $0.1248 | $37,869 | $24,513,206 |
| Jun-15 2026 | $0.1244 | $0.1231 | $0.127599 | $0.1248 | $98,977 | $24,530,239 |
| Jun-14 2026 | $0.1241 | $0.1196 | $0.1245 | $0.1213 | $79,775 | $24,468,402 |