Ark (ARK) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Ark (ARK) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Ark 的交易价格为 $0.22，24 小时波动区间为 $0.22–$0.22，成交量为 $4.15M。下表让您逐日追踪价格走势。
Open
$0.23
High
$0.22
Low
$0.22
Volume (24h)
$4.15M
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 | -2.41% | $4.15M | — | — |
| Oct 4, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | -2.08% | $56.86M | $12.65M | $27.73M |
| 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
Ark 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Ark 真实的每日交易历史。
ARK 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 ARK 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Ark 的 24 小时区间是多少？expand_more
过去 24 小时 Ark 在 $0.22–$0.22 之间交易，当前价格为 $0.22。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。