Market Cap $4.03T
0.05%
Volume 24h $248.54B
-25.11%
BTC % 55.3%
0.16%
ETH % 11.84%
-0.84%
Coins
33.517
+7
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.331248 | $0.326447 | $0.333353 | $0.32939 | $2,728,996 | $63,653,792 |
| Oct-23 2025 | $0.329015 | $0.319357 | $0.333796 | $0.320013 | $2,015,146 | $63,217,343 |
| Oct-22 2025 | $0.316172 | $0.31312 | $0.332311 | $0.323174 | $2,964,790 | $60,742,997 |
| Oct-21 2025 | $0.324305 | $0.324305 | $0.343366 | $0.336693 | $3,120,416 | $62,298,451 |
| Oct-20 2025 | $0.338579 | $0.328199 | $0.344623 | $0.331654 | $3,057,835 | $65,033,247 |
| Oct-19 2025 | $0.336235 | $0.323772 | $0.337763 | $0.327367 | $2,476,870 | $64,575,854 |
| Oct-18 2025 | $0.328283 | $0.325775 | $0.33569 | $0.333433 | $2,292,736 | $63,041,282 |
| Oct-17 2025 | $0.335201 | $0.325716 | $0.351109 | $0.351109 | $6,006,418 | $64,362,630 |
| Oct-16 2025 | $0.344522 | $0.343094 | $0.360373 | $0.349372 | $3,893,332 | $66,145,036 |
| Oct-15 2025 | $0.347695 | $0.346773 | $0.374723 | $0.374723 | $6,604,093 | $66,746,462 |
| Oct-14 2025 | $0.368235 | $0.347603 | $0.381028 | $0.381028 | $8,713,105 | $70,681,829 |
| Oct-13 2025 | $0.382714 | $0.352836 | $0.386166 | $0.383068 | $18,987,681 | $73,453,056 |
| Oct-12 2025 | $0.38516 | $0.355689 | $0.393678 | $0.360896 | $3,566,458 | $73,914,277 |
| Oct-11 2025 | $0.361163 | $0.351856 | $0.375878 | $0.36698 | $6,512,474 | $69,301,397 |
| Oct-10 2025 | $0.344921 | $0.344921 | $0.436762 | $0.431484 | $11,194,724 | $66,177,268 |