Market Cap $2.25T
1.83%
Volume 24h $148.03B
-20.57%
BTC % 52.46%
-0.09%
ETH % 13.61%
2.35%
Coins
28.628
+16
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $0.309323 | $0.305907 | $0.318874 | $0.310622 | $7,922,841 | $56,629,532 |
| Aug-27 2024 | $0.311663 | $0.311663 | $0.337768 | $0.332656 | $8,638,852 | $57,051,866 |
| Aug-26 2024 | $0.332014 | $0.330093 | $0.355291 | $0.355291 | $8,684,148 | $60,771,278 |
| Aug-25 2024 | $0.356933 | $0.344159 | $0.360331 | $0.360331 | $8,803,765 | $65,326,258 |
| Aug-24 2024 | $0.357824 | $0.355732 | $0.370753 | $0.357336 | $9,721,139 | $65,483,177 |
| Aug-23 2024 | $0.358449 | $0.334944 | $0.358449 | $0.337586 | $9,497,387 | $65,591,322 |
| Aug-22 2024 | $0.336563 | $0.330575 | $0.341185 | $0.331031 | $8,806,034 | $61,580,006 |
| Aug-21 2024 | $0.3321 | $0.319891 | $0.33214 | $0.322242 | $7,141,732 | $60,756,527 |
| Aug-20 2024 | $0.324534 | $0.316013 | $0.326547 | $0.319291 | $7,721,817 | $59,365,253 |
| 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 |