Market Cap $2.49T
1.14%
Volume 24h $147.70B
42.07%
BTC % 54.82%
0.69%
ETH % 12.09%
-1.15%
Coins
29.307
+21
Exchanges
885
Last update
3 Minutes 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-27 2024 | $0.532461 | $0.491523 | $0.532461 | $0.497942 | $33,955,952 | $98,167,884 |
| Oct-26 2024 | $0.500898 | $0.48558 | $0.513013 | $0.48558 | $24,700,980 | $92,337,902 |
| Oct-25 2024 | $0.509607 | $0.509607 | $0.544975 | $0.544975 | $28,449,223 | $93,932,351 |
| Oct-24 2024 | $0.541561 | $0.531567 | $0.544711 | $0.540168 | $29,511,417 | $99,810,579 |
| Oct-23 2024 | $0.534554 | $0.53165 | $0.57663 | $0.57663 | $31,319,970 | $98,507,626 |
| Oct-22 2024 | $0.577026 | $0.563658 | $0.579845 | $0.573855 | $36,556,291 | $106,321,948 |
| Oct-21 2024 | $0.577572 | $0.575487 | $0.616082 | $0.615063 | $63,038,527 | $106,410,184 |
| 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 |