ARK(ARK)Heute
$0.000326
ARK Preisverlauf
(ARK)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.000364 | $0.000367 | $0.000301 | $0.000331 | $7,081.070 |
2025-09-10 | $0.000349 | $0.000374 | $0.000345 | $0.000364 | $3,940.135 |
2025-09-09 | $0.000356 | $0.000382 | $0.000337 | $0.000349 | $5,420.748 |
2025-09-08 | $0.000310 | $0.000356 | $0.000302 | $0.000351 | $1,737.249 |
2025-09-07 | $0.000325 | $0.000332 | $0.000304 | $0.000306 | $1,299.541 |
2025-09-06 | $0.000324 | $0.000332 | $0.000301 | $0.000325 | $2,777.192 |
2025-09-05 | $0.000355 | $0.000356 | $0.000319 | $0.000324 | $1,074.797 |
2025-09-04 | $0.000339 | $0.000364 | $0.000332 | $0.000355 | $2,864.267 |
2025-09-03 | $0.000342 | $0.000410 | $0.000334 | $0.000339 | $6,381.767 |
2025-09-02 | $0.000363 | $0.000387 | $0.000339 | $0.000342 | $2,793.880 |
2025-09-01 | $0.000404 | $0.000434 | $0.000363 | $0.000385 | $3,506.872 |
2025-08-31 | $0.000427 | $0.000435 | $0.000392 | $0.000404 | $3,250.817 |
2025-08-30 | $0.000420 | $0.000448 | $0.000397 | $0.000427 | $2,303.216 |
2025-08-29 | $0.000433 | $0.000470 | $0.000418 | $0.000419 | $1,075.759 |
2025-08-28 | $0.000441 | $0.000469 | $0.000422 | $0.000432 | $2,943.278 |
2025-08-27 | $0.000399 | $0.000463 | $0.000401 | $0.000441 | $3,863.918 |
2025-08-26 | $0.000366 | $0.000427 | $0.000346 | $0.000426 | $3,894.436 |
2025-08-25 | $0.000392 | $0.000427 | $0.000361 | $0.000364 | $968.4482 |
2025-08-24 | $0.000391 | $0.000418 | $0.000385 | $0.000390 | $664.3571 |
2025-08-23 | $0.000400 | $0.000430 | $0.000384 | $0.000391 | $2,441.183 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
ARK(ARK)
