ARK(ARK)امروز
$0.454554
1 سال پیش
$0.292326
2 سال پیش
$0.316504
3 سال پیش
$0.408837
4 سال پیش
$1.65
5 سال پیش
$0.312861
6 سال پیش
$0.2256
7 سال پیش
$0.629284
8 سال پیش
$2.56
ARK تاریخچه قیمت
(ARK)دوره زمانی: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
تاریخ | قیمت باز* | بیشترین قیمت | کمترین قیمت | قیمت بسته** | حجم |
|---|---|---|---|---|---|
2025-09-08 | $0.430095 | $0.445016 | $0.425874 | $0.444419 | $3.406M |
2025-09-07 | $0.424412 | $0.432033 | $0.422997 | $0.430419 | $2.307M |
2025-09-06 | $0.425672 | $0.432056 | $0.424302 | $0.424302 | $1.855M |
2025-09-05 | $0.419325 | $0.434681 | $0.416870 | $0.425838 | $2.242M |
2025-09-04 | $0.433712 | $0.435596 | $0.418591 | $0.419325 | $2.390M |
2025-09-03 | $0.428494 | $0.435679 | $0.428832 | $0.434163 | $2.502M |
2025-09-02 | $0.425180 | $0.43498 | $0.418333 | $0.428564 | $3.529M |
2025-09-01 | $0.439860 | $0.440881 | $0.422967 | $0.425113 | $3.651M |
2025-08-31 | $0.441838 | $0.449384 | $0.437493 | $0.440093 | $2.816M |
2025-08-30 | $0.439338 | $0.444992 | $0.432457 | $0.441591 | $2.492M |
2025-08-29 | $0.456043 | $0.462618 | $0.434215 | $0.438021 | $5.501M |
2025-08-28 | $0.447938 | $0.464082 | $0.448552 | $0.456541 | $7.205M |
2025-08-27 | $0.446528 | $0.456518 | $0.442375 | $0.449017 | $3.858M |
2025-08-26 | $0.446810 | $0.45133 | $0.422681 | $0.446569 | $9.640M |
2025-08-25 | $0.465681 | $0.480382 | $0.444546 | $0.446810 | $4.220M |
2025-08-24 | $0.468389 | $0.478442 | $0.460383 | $0.465090 | $7.043M |
2025-08-23 | $0.450306 | $0.469642 | $0.454563 | $0.468650 | $7.524M |
2025-08-22 | $0.430805 | $0.459672 | $0.419264 | $0.449305 | $6.021M |
2025-08-21 | $0.440149 | $0.463516 | $0.429191 | $0.429190 | $5.414M |
2025-08-20 | $0.428592 | $0.443787 | $0.417541 | $0.440659 | $5.724M |
* اولین داده در محدوده (زمان UTC)
** آخرین داده ها در محدوده (زمان UTC)
در چنین روزی در تاریخ
2025-09-09
ARK(ARK)
