Ark (ARK) 코인의 현재 가격은 원677 입니다. 2018-05-20T17:08:09+00:00

Ark 코인의 현재 가격은 677원 이며 자본금은 총 73.36십억원 입니다.


  • ark
    Ark(ARK)
  • 가격
    677원
  • 1시간
    -4.64%
  • 1일
    6.98%
  • 7일
    20.55%
  • 자본금
    73.36십억원
  • 볼륨
    32.50십억원
  • 유통공급량
    108.45백만 ARK
  • 순위
    62


코인정보요약(영문)

최근거래정보기록

날짜 가격 볼륨 자본금
18/02/2018 $4.77565 $3.89백만 $481.01백만
19/02/2018 $4.64931 $3.02백만 $468.38백만
20/02/2018 $4.41505 $4.70백만 $444.88백만
21/02/2018 $4.09555 $3.31백만 $412.77백만
22/02/2018 $3.85105 $1.83백만 $388.21백만
23/02/2018 $3.91053 $2.46백만 $394.30백만
24/02/2018 $3.64645 $1.49백만 $367.75백만
25/02/2018 $3.75555 $1.19백만 $378.83백만
26/02/2018 $3.81413 $2.10백만 $384.82백만
27/02/2018 $3.82938 $2.43백만 $386.44백만
28/02/2018 $3.64807 $2.09백만 $368.22백만
01/03/2018 $3.68621 $2.28백만 $372.15백만
02/03/2018 $4.21313 $4.62백만 $425.44백만
03/03/2018 $4.40813 $11.91백만 $445.23백만
04/03/2018 $4.17097 $2.66백만 $421.36백만
05/03/2018 $4.0655 $2.51백만 $410.80백만
06/03/2018 $3.7515 $3.04백만 $379.15백만
07/03/2018 $3.49669 $2.53백만 $353.47백만
08/03/2018 $3.28305 $1.44백만 $331.94백만
09/03/2018 $3.25668 $1.23백만 $329.35백만
10/03/2018 $3.08918 $1.06백만 $312.47백만
11/03/2018 $3.28976 $996,603 $332.83백만
12/03/2018 $3.27383 $2.12백만 $331.29백만
13/03/2018 $3.44832 $2.64백만 $349.02백만
14/03/2018 $2.84306 $2.26백만 $287.82백만
15/03/2018 $2.83965 $1.53백만 $287.54백만
16/03/2018 $2.8295 $3.36백만 $286.57백만
17/03/2018 $2.52864 $1.03백만 $256.16백만
18/03/2018 $2.43372 $2.98백만 $246.59백만
19/03/2018 $2.7364 $3.36백만 $277.32백만
20/03/2018 $2.86817 $2.42백만 $290.73백만
21/03/2018 $2.75872 $1.89백만 $279.70백만
22/03/2018 $2.85186 $1.59백만 $289.20백만
23/03/2018 $2.73871 $2.10백만 $277.79백만
24/03/2018 $2.86711 $3.10백만 $290.87백만
25/03/2018 $2.85703 $1.27백만 $289.91백만
26/03/2018 $2.69121 $2.97백만 $273.14백만
27/03/2018 $2.54689 $1.12백만 $258.55백만
28/03/2018 $2.49238 $779,314 $253.07백만
29/03/2018 $2.12182 $1.20백만 $215.49백만
30/03/2018 $1.97524 $984,430 $200.64백만
31/03/2018 $2.02192 $549,878 $205.43백만
01/04/2018 $1.89682 $575,213 $192.76백만
02/04/2018 $2.07068 $5.43백만 $210.47백만
03/04/2018 $2.37451 $6.16백만 $241.40백만
04/04/2018 $2.06237 $3.33백만 $209.71백만
05/04/2018 $2.14368 $3.95백만 $218.03백만
06/04/2018 $2.01078 $1.47백만 $204.56백만
07/04/2018 $2.08044 $706,819 $211.69백만
08/04/2018 $2.13687 $1.24백만 $217.48백만
09/04/2018 $2.06219 $1.59백만 $209.92백만
10/04/2018 $2.17803 $1.93백만 $221.76백만
11/04/2018 $2.37624 $2.50백만 $241.99백만
12/04/2018 $2.54248 $3.19백만 $258.97백만
13/04/2018 $2.53838 $4.27백만 $258.61백만
14/04/2018 $2.64222 $6.69백만 $269.25백만
15/04/2018 $2.80665 $2.30백만 $286.06백만
16/04/2018 $2.64883 $2.12백만 $270.04백만
17/04/2018 $2.57768 $3.00백만 $262.84백만
18/04/2018 $2.88571 $8.11백만 $294.31백만
19/04/2018 $3.02662 $8.54백만 $308.75백만
20/04/2018 $3.15021 $4.75백만 $321.42백만
21/04/2018 $3.0617 $3.87백만 $312.46백만
22/04/2018 $3.31808 $7.20백만 $338.69백만
23/04/2018 $3.4402 $6.07백만 $351.23백만
24/04/2018 $3.65864 $5.06백만 $373.61백만
25/04/2018 $3.11585 $4.17백만 $318.25백만
26/04/2018 $3.47576 $4.00백만 $355.09백만
27/04/2018 $3.44946 $2.72백만 $352.47백만
28/04/2018 $3.8118 $5.68백만 $389.58백만
29/04/2018 $3.90675 $3.97백만 $399.37백만
30/04/2018 $3.60208 $3.36백만 $368.30백만
01/05/2018 $3.55561 $2.74백만 $363.63백만
02/05/2018 $3.72735 $2.53백만 $381.27백만
03/05/2018 $3.71037 $4.17백만 $379.61백만
04/05/2018 $3.66465 $3.20백만 $375.02백만
05/05/2018 $3.61877 $2.25백만 $370.40백만
06/05/2018 $3.53231 $2.31백만 $361.63백만
07/05/2018 $3.3147 $1.71백만 $339.42백만
08/05/2018 $3.4093 $2.42백만 $349.18백만
09/05/2018 $3.30707 $2.46백만 $338.78백만
10/05/2018 $3.12113 $1.65백만 $319.80백만
11/05/2018 $3.23916 $7.04백만 $331.96백만
12/05/2018 $3.33321 $6.11백만 $341.67백만
13/05/2018 $3.68346 $4.56백만 $377.66백만
14/05/2018 $3.50785 $17.94백만 $359.73백만
15/05/2018 $3.20194 $6.66백만 $328.43백만
16/05/2018 $3.06715 $6.57백만 $314.67백만
17/05/2018 $2.92869 $2.64백만 $300.52백만
18/05/2018 $3.12227 $2.42백만 $320.46백만
19/05/2018 $3.04471 $1.85백만 $312.56백만
20/05/2018 $3.08403 $1.58백만 $316.66백만
21/05/2018 $2.96837 $1.14백만 $304.85백만
22/05/2018 $2.71697 $1.36백만 $279.09백만
23/05/2018 $2.47301 $1.63백만 $254.08백만
24/05/2018 $2.49505 $1.17백만 $256.40백만
25/05/2018 $2.39166 $1.63백만 $245.83백만
26/05/2018 $2.3861 $699,233 $245.31백만
27/05/2018 $2.32391 $678,222 $238.97백만
28/05/2018 $2.14384 $990,180 $220.49백만
29/05/2018 $2.37452 $935,554 $244.27백만
30/05/2018 $2.34796 $948,692 $241.58백만
31/05/2018 $2.49585 $1.95백만 $256.85백만
01/06/2018 $2.46822 $2.32백만 $254.06백만
02/06/2018 $2.56615 $1.05백만 $264.20백만
03/06/2018 $2.501 $1.27백만 $257.55백만
04/06/2018 $2.3994 $1.13백만 $247.14백만
05/06/2018 $2.4513 $1.30백만 $252.53백만
06/06/2018 $2.39528 $773,419 $246.81백만
07/06/2018 $2.38621 $1.32백만 $245.93백만
08/06/2018 $2.34941 $704,852 $242.19백만
09/06/2018 $2.31659 $437,996 $238.85백만
10/06/2018 $1.88566 $3.10백만 $194.46백만
11/06/2018 $1.87368 $1.26백만 $193.26백만
12/06/2018 $1.68807 $1.09백만 $174.15백만
13/06/2018 $1.56695 $1.20백만 $161.68백만
14/06/2018 $1.71001 $1.80백만 $176.48백만
15/06/2018 $1.63948 $1.03백만 $169.23백만
16/06/2018 $1.60972 $377,734 $166.20백만
17/06/2018 $1.57634 $350,662 $162.78백만
18/06/2018 $1.59292 $901,223 $164.53백만
19/06/2018 $1.5573 $676,598 $160.89백만
20/06/2018 $1.57966 $1.16백만 $163.23백만
21/06/2018 $1.56938 $801,934 $162.20백만
22/06/2018 $1.38473 $442,776 $143.15백만
23/06/2018 $1.41107 $494,680 $145.90백만
24/06/2018 $1.33375 $724,107 $137.93백만
25/06/2018 $1.37501 $518,568 $142.23백만
26/06/2018 $1.29796 $362,344 $134.29백만
27/06/2018 $1.28741 $517,062 $133.22백만
28/06/2018 $1.21525 $309,504 $125.78백만
29/06/2018 $1.23214 $600,908 $127.56백만
30/06/2018 $1.33109 $768,569 $137.83백만
01/07/2018 $1.43243 $2.13백만 $148.35백만
02/07/2018 $1.54511 $987,534 $160.06백만
03/07/2018 $1.49566 $994,995 $154.97백만
04/07/2018 $1.58126 $973,346 $163.87백만
05/07/2018 $1.47663 $502,155 $153.06백만
06/07/2018 $1.62251 $1.77백만 $168.21백만
07/07/2018 $1.52602 $538,073 $158.24백만
08/07/2018 $1.55412 $1.33백만 $161.19백만
09/07/2018 $1.59787 $764,203 $165.76백만
10/07/2018 $1.37621 $1.72백만 $142.79백만
11/07/2018 $1.29762 $1.55백만 $134.67백만
12/07/2018 $1.20945 $1.15백만 $125.54백만
13/07/2018 $1.24746 $695,214 $129.51백만
14/07/2018 $1.22861 $454,741 $127.58백만
15/07/2018 $1.26848 $1.07백만 $131.75백만
16/07/2018 $1.40002 $825,191 $145.44백만
17/07/2018 $1.52483 $1.47백만 $158.44백만
18/07/2018 $1.5241 $2.85백만 $158.40백만
20/07/2018 $1.50097 $816,877 $156.03백만
21/07/2018 $1.3278 $775,363 $138.05백만
22/07/2018 $1.36689 $1.12백만 $142.15백만
23/07/2018 $1.34197 $1.01백만 $139.59백만
24/07/2018 $1.27261 $846,118 $132.40백만
25/07/2018 $1.26466 $3.66백만 $131.60백만
26/07/2018 $1.34214 $3.34백만 $139.69백만
27/07/2018 $1.19381 $5.12백만 $124.28백만
28/07/2018 $1.24417 $1.24백만 $129.54백만
29/07/2018 $1.27085 $867,118 $132.35백만
30/07/2018 $1.24822 $351,870 $130.02백만
31/07/2018 $1.17165 $602,414 $122.07백만
01/08/2018 $1.01414 $1.49백만 $105.68백만
02/08/2018 $0.999731 $1.08백만 $104.20백만
03/08/2018 $0.924874 $1.72백만 $96.42백만
04/08/2018 $0.94566 $1.13백만 $98.61백만
05/08/2018 $0.883136 $364,610 $92.10백만
06/08/2018 $0.901896 $285,570 $94.08백만
07/08/2018 $0.871005 $279,135 $90.88백만
08/08/2018 $0.833485 $597,405 $86.98백만
09/08/2018 $0.795801 $734,190 $83.06백만
10/08/2018 $0.848545 $900,577 $88.59백만
11/08/2018 $0.781029 $539,183 $81.56백만
12/08/2018 $0.764728 $669,050 $79.87백만
13/08/2018 $0.765492 $140,167 $79.97백만
14/08/2018 $0.65011 $538,374 $67.93백만
15/08/2018 $0.604125 $2.42백만 $63.14백만
16/08/2018 $0.60583 $411,218 $63.33백만
17/08/2018 $0.639812 $264,892 $66.89백만
18/08/2018 $0.758999 $712,535 $79.37백만
19/08/2018 $0.665876 $365,326 $69.65백만
20/08/2018 $0.691906 $349,757 $72.38백만
21/08/2018 $0.667141 $1.16백만 $69.81백만
22/08/2018 $0.674131 $402,331 $70.55백만
23/08/2018 $0.681296 $468,518 $71.32백만
24/08/2018 $0.738563 $640,756 $77.33백만
25/08/2018 $0.860852 $830,892 $90.15백만
26/08/2018 $0.866808 $737,521 $90.79백만
27/08/2018 $0.850619 $495,947 $89.11백만
28/08/2018 $0.904003 $518,555 $94.73백만
29/08/2018 $0.934584 $680,575 $97.95백만
30/08/2018 $0.998938 $883,825 $104.72백만
31/08/2018 $0.90479 $1.34백만 $94.87백만
01/09/2018 $0.909773 $406,736 $95.41백만
02/09/2018 $0.92918 $413,107 $97.46백만
03/09/2018 $0.875979 $531,333 $91.87백만
04/09/2018 $0.858543 $396,178 $90.08백만
05/09/2018 $0.884601 $254,516 $92.83백만
06/09/2018 $0.672832 $596,481 $70.62백만
07/09/2018 $0.693326 $428,043 $72.79백만
08/09/2018 $0.703365 $410,913 $73.86백만
09/09/2018 $0.627639 $296,347 $65.92백만
10/09/2018 $0.626071 $399,562 $65.77백만
11/09/2018 $0.633341 $233,171 $66.55백만
12/09/2018 $0.60949 $184,664 $64.05백만
13/09/2018 $0.606412 $340,828 $63.74백만
14/09/2018 $0.648471 $305,439 $68.18백만
15/09/2018 $0.659026 $719,184 $69.30백만
16/09/2018 $0.669416 $215,629 $70.41백만
17/09/2018 $0.731573 $779,896 $76.96백만
18/09/2018 $0.652088 $460,352 $68.62백만
19/09/2018 $0.681613 $188,714 $71.74백만
20/09/2018 $0.670425 $427,653 $70.57백만
21/09/2018 $0.703793 $221,195 $74.10백만
22/09/2018 $0.731212 $798,842 $77.00백만
23/09/2018 $0.7114 $242,291 $74.93백만
24/09/2018 $0.736483 $746,969 $77.59백만
25/09/2018 $0.702367 $385,874 $73.99백만
26/09/2018 $0.674713 $420,287 $71.10백만
27/09/2018 $0.695337 $418,344 $73.29백만
28/09/2018 $0.736883 $770,342 $77.68백만
29/09/2018 $0.700294 $224,252 $73.84백만
30/09/2018 $0.726459 $324,380 $76.61백만
01/10/2018 $0.71678 $1.09백만 $75.61백만
02/10/2018 $0.725763 $292,732 $76.57백만
03/10/2018 $0.707024 $518,829 $74.61백만
04/10/2018 $0.703972 $236,244 $74.30백만
05/10/2018 $0.697897 $274,032 $73.67백만
06/10/2018 $0.691067 $254,645 $72.97백만
07/10/2018 $0.702064 $207,488 $74.14백만
08/10/2018 $0.734553 $570,038 $77.59백만
09/10/2018 $0.739689 $546,780 $78.15백만
10/10/2018 $0.747244 $761,460 $78.95백만
11/10/2018 $0.689621 $1.55백만 $72.87백만
12/10/2018 $0.662711 $551,986 $70.03백만
13/10/2018 $0.692611 $383,962 $73.19백만
14/10/2018 $0.703193 $385,484 $74.32백만
15/10/2018 $0.695681 $385,439 $73.54백만
16/10/2018 $0.72496 $831,642 $76.65백만
17/10/2018 $0.75646 $772,859 $80.00백만
18/10/2018 $0.789041 $1.10백만 $83.46백만
19/10/2018 $0.739182 $643,406 $78.20백만
20/10/2018 $0.747729 $302,896 $79.12백만
21/10/2018 $0.782591 $375,453 $82.83백만
22/10/2018 $0.750405 $692,635 $79.44백만
23/10/2018 $0.761564 $511,908 $80.64백만
24/10/2018 $0.782464 $363,626 $82.87백만
25/10/2018 $0.805546 $1.07백만 $85.33백만
26/10/2018 $0.793891 $1.52백만 $84.11백만
27/10/2018 $0.807629 $669,599 $85.58백만
28/10/2018 $0.776567 $362,538 $82.31백만
29/10/2018 $0.78109 $395,631 $82.81백만
30/10/2018 $0.766814 $926,527 $81.31백만
31/10/2018 $0.79062 $937,229 $83.85백만
01/11/2018 $0.80001 $303,293 $84.86백만
02/11/2018 $0.792461 $395,970 $84.08백만
03/11/2018 $0.813023 $484,348 $86.28백만
04/11/2018 $0.798022 $255,148 $84.70백만
05/11/2018 $0.80626 $297,155 $85.60백만
06/11/2018 $0.762014 $502,326 $80.92백만
07/11/2018 $0.769517 $485,225 $81.73백만
08/11/2018 $0.757146 $280,638 $80.43백만
09/11/2018 $0.754074 $503,645 $80.12백만
10/11/2018 $0.724136 $404,540 $76.96백만
11/11/2018 $0.719351 $385,970 $76.46백만
12/11/2018 $0.719361 $305,873 $76.48백만
13/11/2018 $0.716057 $423,558 $76.14백만
14/11/2018 $0.664935 $373,409 $70.72백만
15/11/2018 $0.538836 $1.12백만 $57.32백만
16/11/2018 $0.521446 $927,184 $55.48백만
17/11/2018 $0.493015 $295,218 $52.47백만
18/11/2018 $0.503563 $228,378 $53.60백만
19/11/2018 $0.492267 $227,898 $52.41백만
20/11/2018 $0.389571 $916,396 $41.48백만
21/11/2018 $0.406771 $1.14백만 $43.32백만
22/11/2018 $0.428148 $2.42백만 $45.61백만
23/11/2018 $0.44481 $2.55백만 $47.40백만
24/11/2018 $0.447227 $1.19백만 $47.66백만
25/11/2018 $0.363668 $657,867 $38.77백만
26/11/2018 $0.395731 $1.01백만 $42.19백만
27/11/2018 $0.36862 $604,646 $39.31백만
28/11/2018 $0.394046 $630,197 $42.03백만
29/11/2018 $0.431262 $796,340 $46.01백만
30/11/2018 $0.421471542025 $496,985 $44.97백만
01/12/2018 $0.395494724943 $310,244 $42.21백만
02/12/2018 $0.424343234596 $374,844 $45.30백만
03/12/2018 $0.396647647016 $229,012 $42.35백만
04/12/2018 $0.402265038639 $394,428 $42.96백만
05/12/2018 $0.407574747846 $1.82백만 $43.53백만
06/12/2018 $0.375603032282 $555,580 $40.13백만
07/12/2018 $0.310980175237 $507,095 $33.23백만
08/12/2018 $0.321488729338 $237,404 $34.36백만
09/12/2018 $0.327785607416 $137,867 $35.04백만
10/12/2018 $0.33114306379 $112,885 $35.40백만
11/12/2018 $0.315065777535 $201,718 $33.69백만
12/12/2018 $0.30115477259 $435,678 $32.21백만
13/12/2018 $0.3116055649 $137,161 $33.34백만
14/12/2018 $0.303415664497 $242,326 $32.47백만
15/12/2018 $0.306916311271 $325,053 $32.85백만
16/12/2018 $0.308971019007 $149,743 $33.07백만
17/12/2018 $0.322000929248 $172,243 $34.48백만
18/12/2018 $0.33951462382 $419,789 $36.36백만
19/12/2018 $0.36281348402 $366,186 $38.86백만
20/12/2018 $0.377613232999 $544,556 $40.46백만
21/12/2018 $0.393619986099 $750,215 $42.18백만
22/12/2018 $0.388232384477 $265,635 $41.61백만
23/12/2018 $0.416959152524 $277,427 $44.70백만
24/12/2018 $0.438242759126 $282,702 $46.99백만
25/12/2018 $0.376116039333 $629,331 $40.34백만
26/12/2018 $0.388958774085 $212,141 $41.72백만
27/12/2018 $0.381524520679 $241,986 $40.93백만
28/12/2018 $0.37075745412 $237,099 $39.78백만
29/12/2018 $0.400551837969 $353,706 $42.99백만
30/12/2018 $0.396648897645 $738,014 $42.58백만
31/12/2018 $0.400353223123 $344,896 $42.99백만
01/01/2019 $0.385211107626 $186,825 $41.37백만
02/01/2019 $0.393471674574 $105,154 $42.26백만
03/01/2019 $0.416038019143 $259,903 $44.70백만
04/01/2019 $0.451714446131 $664,399 $48.54백만
05/01/2019 $0.457474861094 $1.16백만 $49.17백만
06/01/2019 $0.442635972545 $319,939 $47.58백만
07/01/2019 $0.461838760372 $268,365 $49.66백만
08/01/2019 $0.447513866876 $194,710 $48.13백만
09/01/2019 $0.463586354985 $231,189 $49.87백만
10/01/2019 $0.481402353651 $249,877 $51.79백만
11/01/2019 $0.415719853542 $481,420 $44.74백만
12/01/2019 $0.393534734663 $412,139 $42.36백만
13/01/2019 $0.391589809131 $156,282 $42.16백만
14/01/2019 $0.368482991765 $168,792 $39.68백만
15/01/2019 $0.393418471395 $282,926 $42.37백만
16/01/2019 $0.382506451675 $243,462 $41.20백만
17/01/2019 $0.402935913135 $340,643 $43.41백만
18/01/2019 $0.403037568304 $484,090 $43.43백만
19/01/2019 $0.419343399941 $744,111 $45.20백만
20/01/2019 $0.429394013372 $411,384 $46.29백만
21/01/2019 $0.3990345753 $355,380 $43.03백만
22/01/2019 $0.405528657839 $238,049 $43.73백만
23/01/2019 $0.399343640999 $150,433 $43.08백만
24/01/2019 $0.395096937361 $195,613 $42.63백만
25/01/2019 $0.414957331454 $247,624 $44.78백만
26/01/2019 $0.401361738285 $560,711 $43.32백만
27/01/2019 $0.402614990123 $224,379 $43.46백만
28/01/2019 $0.402621153029 $1.01백만 $43.47백만
29/01/2019 $0.391452677526 $415,842 $42.28백만
30/01/2019 $0.392109973031 $264,381 $42.36백만
31/01/2019 $0.401812014606 $189,670 $43.41백만
01/02/2019 $0.3761000401 $305,138 $40.64백만
02/02/2019 $0.385103501329 $101,309 $41.62백만
03/02/2019 $0.396200824078 $116,718 $42.83백만
04/02/2019 $0.396392068595 $108,837 $42.86백만
05/02/2019 $0.379758221693 $310,326 $41.07백만
06/02/2019 $0.349123986676 $171,057 $37.76백만
07/02/2019 $0.344625892526 $225,736 $37.29백만
08/02/2019 $0.347166819565 $476,289 $37.57백만
09/02/2019 $0.431341659044 $9.45백만 $46.69백만
10/02/2019 $0.415263145093 $1.56백만 $44.95백만
11/02/2019 $0.523886970256 $24.97백만 $56.73백만
12/02/2019 $0.48777017593 $2.60백만 $46.46백만
13/02/2019 $0.483873666987 $1.42백만 $52.41백만
14/02/2019 $0.496400529458 $6.23백만 $53.78백만
15/02/2019 $0.489086915471 $1.19백만 $53.00백만
16/02/2019 $0.476895271818 $1.17백만 $51.69백만
17/02/2019 $0.482983594424 $3.30백만 $52.36백만
18/02/2019 $0.644131684378 $56.72백만 $69.84백만
18/02/2019 $0.637301812394 $34.09백만 $69.11백만
19/02/2019 $0.600172726054 $28.88백만 $65.09백만

공식트위터피드

리뷰글남기기