ARK(ARK)今日
$0.470967
1年前
$0.316737
2年前
$0.47504
3年前
$0.3925
4年前
$1.87
5年前
$0.347298
6年前
$0.227569
7年前
$0.682877
8年前
$3.7
ARK 価格履歴
(ARK)期間: 2024-09-18 ~ 2025-09-19
2024-09-18
2025-09-19
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.454974 | $0.461596 | $0.45003 | $0.455803 | $2.500M |
2025-09-16 | $0.454495 | $0.461649 | $0.445668 | $0.455457 | $3.290M |
2025-09-15 | $0.489100 | $0.493090 | $0.452504 | $0.454114 | $19.324M |
2025-09-14 | $0.464660 | $0.530179 | $0.459524 | $0.487855 | $79.370M |
2025-09-13 | $0.457335 | $0.470962 | $0.458659 | $0.466096 | $2.678M |
2025-09-12 | $0.448525 | $0.462474 | $0.448170 | $0.457453 | $3.326M |
2025-09-11 | $0.457053 | $0.455865 | $0.447777 | $0.448982 | $3.451M |
2025-09-10 | $0.443959 | $0.458355 | $0.443269 | $0.456566 | $3.736M |
2025-09-09 | $0.443591 | $0.457368 | $0.442022 | $0.444449 | $5.766M |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-19
ARK(ARK)
