Market Cap $2.48T
-1.02%
Volume 24h $169.11B
50.88%
BTC % 53.45%
-1.06%
ETH % 12.94%
1.46%
Coins
29.198
+14
Exchanges
885
Last update
1 minute ago
Ark (ARK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.615883 | $0.601264 | $0.653328 | $0.603958 | $186,137,575 | $113,455,112 |
| Oct-19 2024 | $0.592586 | $0.570941 | $0.61195 | $0.570941 | $82,564,290 | $109,150,686 |
| Oct-18 2024 | $0.578905 | $0.567878 | $0.598811 | $0.567878 | $86,325,758 | $106,618,027 |
| Oct-17 2024 | $0.571147 | $0.562958 | $0.623171 | $0.623171 | $100,967,852 | $105,177,078 |
| Oct-16 2024 | $0.625027 | $0.527129 | $0.628765 | $0.527129 | $241,112,864 | $115,085,552 |
| Oct-15 2024 | $0.527407 | $0.484189 | $0.550013 | $0.501822 | $100,485,940 | $97,099,557 |
| Oct-14 2024 | $0.49763 | $0.488578 | $0.505341 | $0.505341 | $47,085,121 | $91,606,755 |
| Oct-13 2024 | $0.49985 | $0.488579 | $0.508525 | $0.508525 | $82,059,738 | $92,004,566 |
| Oct-12 2024 | $0.496594 | $0.463028 | $0.503053 | $0.463028 | $104,476,219 | $91,394,546 |
| Oct-11 2024 | $0.461019 | $0.4305 | $0.46468 | $0.4305 | $100,810,984 | $84,837,241 |
| Oct-10 2024 | $0.412135 | $0.405645 | $0.434269 | $0.422397 | $21,182,957 | $75,832,603 |
| Oct-09 2024 | $0.426883 | $0.424217 | $0.460542 | $0.460542 | $25,591,779 | $78,537,153 |
| Oct-08 2024 | $0.468116 | $0.457346 | $0.494794 | $0.471448 | $71,589,382 | $86,112,861 |
| Oct-07 2024 | $0.466939 | $0.466939 | $0.534717 | $0.487021 | $123,641,428 | $85,886,348 |
| Oct-06 2024 | $0.48921 | $0.446429 | $0.505809 | $0.457469 | $176,804,990 | $89,972,254 |