ARK(ARK)Hoje
$0.462018
1 anos atrás
$0.310591
2 anos atrás
$0.275484
3 anos atrás
$0.493511
4 anos atrás
$1.68
5 anos atrás
$0.39839
6 anos atrás
$0.231553
7 anos atrás
$0.589053
8 anos atrás
$3.74
ARK Histórico de preços
(ARK)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
ARK(ARK)
