Market Cap $2.47T
0.17%
Volume 24h $96.04B
-30.24%
BTC % 52.77%
0%
ETH % 13.02%
-0.3%
Coins
28.921
+10
Exchanges
885
Last update
2 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.435915 | $0.41809 | $0.444906 | $0.4203 | $65,729,711 | $80,095,273 |
| Sep-27 2024 | $0.420181 | $0.411048 | $0.42455 | $0.41581 | $19,430,221 | $77,195,211 |
| Sep-26 2024 | $0.416476 | $0.412393 | $0.419321 | $0.417767 | $19,630,541 | $76,505,527 |
| Sep-25 2024 | $0.418787 | $0.413118 | $0.430993 | $0.427066 | $22,668,869 | $76,921,125 |
| Sep-24 2024 | $0.428256 | $0.420706 | $0.428599 | $0.424018 | $26,433,233 | $78,651,126 |
| Sep-23 2024 | $0.430086 | $0.427562 | $0.448913 | $0.441417 | $45,235,897 | $78,977,918 |
| Sep-22 2024 | $0.460405 | $0.453159 | $0.531961 | $0.531961 | $136,767,830 | $84,535,507 |
| Sep-21 2024 | $0.54765 | $0.460123 | $0.54765 | $0.511625 | $523,534,739 | $100,542,996 |
| Sep-20 2024 | $0.499827 | $0.3354 | $0.499827 | $0.338042 | $375,915,425 | $91,752,329 |
| Sep-19 2024 | $0.334641 | $0.318781 | $0.337818 | $0.318781 | $10,979,766 | $61,422,317 |
| Sep-18 2024 | $0.315672 | $0.301471 | $0.316081 | $0.310588 | $7,588,789 | $57,933,732 |
| Sep-17 2024 | $0.311408 | $0.301923 | $0.312668 | $0.302933 | $8,068,729 | $57,144,439 |
| Sep-16 2024 | $0.301878 | $0.296796 | $0.312075 | $0.300335 | $8,764,066 | $55,389,182 |
| Sep-15 2024 | $0.301365 | $0.301365 | $0.318448 | $0.31566 | $6,637,905 | $55,288,726 |
| Sep-14 2024 | $0.316092 | $0.314131 | $0.320863 | $0.320863 | $6,981,003 | $57,983,787 |