Ark (ARK) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Ark (ARK) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Ark é negociado a $0.22 com faixa de 24 horas de $0.22–$0.22 e $5.35M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.23
High
$0.22
Low
$0.22
Volume (24h)
$5.35M
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 | -2.06% | $5.35M | — | — |
| Oct 4, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | -2.22% | $51.28M | $11.42M | $25.1M |
| 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
Em que se baseiam os dados históricos de Ark?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Ark.
Até onde vai o histórico de ARK?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de ARK e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Ark?expand_more
Nas últimas 24 horas, Ark foi negociado entre $0.22 e $0.22, com preço atual de $0.22. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Ark Price & ChartsPreço ao vivo, gráfico e dados de mercadoArk MarketsTodos os pares e exchanges comparadosArk AnalyticsDistribuição de preços, volume e concentraçãoArk Historical DataHistórico diário de preços e volumeArk ArbitrageMatriz de spreads entre exchangesArk Trading SignalsSinais BUY/SELL com confiançaArk Funding RatesTaxas de funding e APR comparadasArk NewsÚltimas notícias e análises