Ark (ARK) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Ark (ARK) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Ark diperdagangkan di $0.22 dengan rentang 24 jam $0.22–$0.22 dan volume $5.07M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
Open
$0.23
High
$0.22
Low
$0.22
Volume (24h)
$5.07M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.23 | $0.22 | $0.22 | $0.22 | $0.22 | -1.24% | $5.07M | — | — |
| Oct 4, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | -1.91% | $54.49M | $12.13M | $26.62M |
| Oct 3, 2026 | $0.21 | $0.24 | $0.20 | $0.22 | $0.23 | +4.93% | $178.96M | $40M | $89.1M |
| Oct 2, 2026 | $0.23 | $0.24 | $0.21 | $0.22 | $0.21 | -6.52% | $156.22M | $34.45M | $74.7M |
| Oct 1, 2026 | $0.23 | $0.28 | $0.23 | $0.25 | $0.23 | -0.04% | $386.45M | $95.72M | $190.73M |
| Sep 30, 2026 | $0.25 | $0.43 | $0.19 | $0.31 | $0.23 | -8.62% | $992.86M | $308.4M | $497.11M |
| Sep 29, 2026 | $0.24 | $0.25 | $0.23 | $0.24 | $0.25 | +5.05% | $31.01M | $7.57M | $16.06M |
| Sep 28, 2026 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | -3.07% | $62.89M | $14.93M | $30.94M |
| Sep 27, 2026 | $0.26 | $0.28 | $0.24 | $0.26 | $0.25 | -5.47% | $122.54M | $32.03M | $61.36M |
| Sep 26, 2026 | $0.25 | $0.29 | $0.24 | $0.27 | $0.26 | +2.91% | $488.63M | $133.06M | $244.78M |
| Sep 25, 2026 | $0.19 | $0.27 | $0.18 | $0.22 | $0.25 | +30.96% | $651.61M | $144.64M | $327.05M |
| Sep 24, 2026 | $0.16 | $0.20 | $0.16 | $0.18 | $0.19 | +22.29% | $123.43M | $21.77M | $61.32M |
| Sep 23, 2026 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | +0.44% | $31.37M | $5.03M | $15.22M |
| Sep 22, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.16 | +2.60% | $22.62M | $3.51M | $11.6M |
| Sep 21, 2026 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | +1.52% | $25.12M | $3.81M | $11.98M |
| Sep 20, 2026 | $0.15 | $0.17 | $0.15 | $0.16 | $0.15 | -0.78% | $70.36M | $10.91M | $34.99M |
| Sep 19, 2026 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | +7.30% | $47.88M | $7.19M | $23.42M |
| Sep 18, 2026 | $0.14 | $0.14 | $0.13 | $0.14 | $0.14 | +3.78% | $41.4M | $5.75M | $20.51M |
| Sep 17, 2026 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | -7.60% | $40.28M | $5.74M | $19.02M |
| Sep 16, 2026 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | +2.83% | $126.38M | $19.05M | $61.62M |
| Sep 15, 2026 | $0.17 | $0.18 | $0.14 | $0.16 | $0.14 | -13.55% | $187.82M | $29.25M | $90.3M |
| Sep 14, 2026 | $0.14 | $0.21 | $0.13 | $0.17 | $0.17 | +23.73% | $610.47M | $105.21M | $297.41M |
| Sep 13, 2026 | $0.13 | $0.20 | $0.13 | $0.16 | $0.14 | +4.56% | $815.9M | $134.1M | $400.49M |
| Sep 12, 2026 | $0.11 | $0.13 | $0.11 | $0.12 | $0.13 | +12.82% | $57.9M | $6.99M | $29.34M |
| Sep 11, 2026 | $0.11 | $0.12 | $0.11 | $0.11 | $0.11 | +4.27% | $23.47M | $2.62M | $10.93M |
| Sep 10, 2026 | $0.12 | $0.14 | $0.11 | $0.13 | $0.11 | -6.46% | $163.14M | $20.35M | $77.93M |
| Sep 9, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | +1.20% | $8.22M | $965.36K | $4.45M |
| Sep 8, 2026 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | +1.48% | $4.18M | $487.23K | $2.17M |
| Sep 7, 2026 | $0.12 | $0.12 | $0.11 | $0.12 | $0.11 | -2.55% | $4.1M | $475.23K | $2.09M |
| Sep 6, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.17% | $4.55M | $534.21K | $2.27M |
| Sep 5, 2026 | $0.12 | $0.12 | $0.12 | $0.12 | $0.12 | +0.17% | $5.53M | $647.67K | $2.48M |
Ark Historical Data FAQ
Berdasarkan apa data harga historis Ark?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Ark yang nyata.
Seberapa jauh riwayat ARK?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding ARK dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Ark?expand_more
Selama 24 jam terakhir Ark diperdagangkan antara $0.22 dan $0.22, dengan harga saat ini $0.22. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Ark Price & ChartsHarga langsung, grafik, dan data pasarArk MarketsSemua pasangan dan bursa dibandingkanArk AnalyticsDistribusi harga, volume, dan konsentrasiArk Historical DataRiwayat harga harian dan volumeArk ArbitrageMatriks spread antar bursaArk Trading SignalsSinyal BUY/SELL dengan skor keyakinanArk Funding RatesTingkat funding dan APR dibandingkanArk NewsBerita dan analisis terbaru