Market Cap $3.52T
4.39%
Volume 24h $324.97B
17.81%
BTC % 54.94%
0.56%
ETH % 11.47%
2%
Coins
34.041
+16
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.293989 | $0.277198 | $0.293989 | $0.277198 | $5,343,371 | $56,566,492 |
| Jan-12 2026 | $0.276493 | $0.273873 | $0.283902 | $0.281964 | $2,219,104 | $53,200,236 |
| Jan-11 2026 | $0.281118 | $0.281118 | $0.289708 | $0.289708 | $1,898,191 | $54,090,021 |
| Jan-10 2026 | $0.290234 | $0.288956 | $0.295864 | $0.289675 | $2,639,032 | $55,843,991 |
| Jan-09 2026 | $0.289417 | $0.285217 | $0.291062 | $0.290832 | $2,198,071 | $55,686,906 |
| Jan-08 2026 | $0.290072 | $0.285844 | $0.298966 | $0.290094 | $8,254,106 | $55,812,930 |
| Jan-07 2026 | $0.287108 | $0.284618 | $0.294477 | $0.287882 | $5,646,494 | $55,242,529 |
| Jan-06 2026 | $0.287497 | $0.27802 | $0.30118 | $0.282475 | $2,970,080 | $55,317,480 |
| Jan-05 2026 | $0.281859 | $0.274314 | $0.281859 | $0.278604 | $2,425,570 | $54,232,552 |
| Jan-04 2026 | $0.278953 | $0.276325 | $0.280582 | $0.277434 | $1,948,723 | $53,673,514 |
| Jan-03 2026 | $0.277092 | $0.270352 | $0.27801 | $0.277075 | $2,042,068 | $53,315,493 |
| Jan-02 2026 | $0.275906 | $0.265192 | $0.275986 | $0.267342 | $2,349,033 | $53,087,188 |
| Jan-01 2026 | $0.266784 | $0.257215 | $0.266784 | $0.25859 | $1,862,399 | $51,332,048 |
| Dec-31 2025 | $0.25836 | $0.255486 | $0.264088 | $0.263663 | $2,154,375 | $49,711,090 |
| Dec-30 2025 | $0.265372 | $0.263397 | $0.267255 | $0.267255 | $3,005,293 | $51,060,407 |