Market Cap $2.28T
3.71%
Volume 24h $124.54B
16.4%
BTC % 52.43%
0.57%
ETH % 13.93%
-1.22%
Coins
28.518
+20
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 |
|---|---|---|---|---|---|---|
| Aug-19 2024 | $0.317098 | $0.310906 | $0.318096 | $0.313971 | $7,584,906 | $57,998,206 |
| Aug-18 2024 | $0.319513 | $0.308613 | $0.321831 | $0.312709 | $6,830,811 | $58,432,999 |
| Aug-17 2024 | $0.312283 | $0.307206 | $0.313773 | $0.307681 | $6,101,429 | $57,104,040 |
| Aug-16 2024 | $0.308415 | $0.301318 | $0.316439 | $0.315853 | $8,393,152 | $56,390,062 |
| Aug-15 2024 | $0.316181 | $0.307302 | $0.326708 | $0.323473 | $8,091,223 | $57,803,060 |
| Aug-14 2024 | $0.323168 | $0.316323 | $0.328989 | $0.328637 | $8,437,163 | $59,073,542 |
| Aug-13 2024 | $0.328008 | $0.316376 | $0.331587 | $0.328641 | $10,306,385 | $59,951,201 |
| Aug-12 2024 | $0.32494 | $0.312333 | $0.331175 | $0.31833 | $11,880,008 | $59,383,556 |
| Aug-11 2024 | $0.318453 | $0.318453 | $0.352211 | $0.352211 | $12,545,132 | $58,191,144 |
| Aug-10 2024 | $0.357591 | $0.337178 | $0.364937 | $0.341132 | $22,818,522 | $65,335,165 |
| Aug-09 2024 | $0.340831 | $0.3164 | $0.351657 | $0.316858 | $33,842,251 | $62,265,496 |
| Aug-08 2024 | $0.318941 | $0.283439 | $0.318941 | $0.283439 | $12,155,930 | $58,259,646 |
| Aug-07 2024 | $0.285156 | $0.284212 | $0.302923 | $0.289527 | $11,901,011 | $52,082,092 |
| Aug-06 2024 | $0.292213 | $0.283519 | $0.296145 | $0.284345 | $12,992,312 | $53,364,734 |
| Aug-05 2024 | $0.282423 | $0.250072 | $0.299109 | $0.299109 | $17,739,036 | $51,570,711 |