Market Cap $2.74T
-3.43%
Volume 24h $251.96B
-55.46%
BTC % 54.68%
-0.8%
ETH % 9.72%
-2.67%
Coins
34.187
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.216758 | $0.210267 | $0.220897 | $0.21632 | $8,908,095 | $41,706,551 |
| Feb-01 2026 | $0.217514 | $0.217514 | $0.263768 | $0.225075 | $54,783,545 | $41,852,040 |
| Jan-31 2026 | $0.216191 | $0.215705 | $0.245521 | $0.235476 | $6,999,970 | $41,597,398 |
| Jan-30 2026 | $0.236637 | $0.22851 | $0.238756 | $0.238756 | $1,749,623 | $45,531,517 |
| Jan-29 2026 | $0.238489 | $0.237284 | $0.255186 | $0.255186 | $1,977,492 | $45,887,781 |
| Jan-28 2026 | $0.256364 | $0.255018 | $0.259491 | $0.258693 | $1,397,886 | $49,327,093 |
| Jan-27 2026 | $0.259739 | $0.254387 | $0.264065 | $0.26068 | $2,065,592 | $49,976,417 |
| Jan-26 2026 | $0.259053 | $0.24852 | $0.259053 | $0.249474 | $1,828,330 | $49,844,558 |
| Jan-25 2026 | $0.249178 | $0.249108 | $0.262819 | $0.25731 | $2,425,763 | $47,944,418 |
| Jan-24 2026 | $0.257324 | $0.25617 | $0.260439 | $0.258138 | $1,233,182 | $49,511,801 |
| Jan-23 2026 | $0.258823 | $0.254419 | $0.26127 | $0.260107 | $1,605,091 | $49,800,228 |
| Jan-22 2026 | $0.259339 | $0.255576 | $0.264183 | $0.256614 | $1,786,185 | $49,899,571 |
| Jan-21 2026 | $0.257549 | $0.24987 | $0.258769 | $0.24987 | $1,693,713 | $49,555,134 |
| Jan-20 2026 | $0.249722 | $0.249722 | $0.263768 | $0.263141 | $1,843,392 | $48,049,197 |
| Jan-19 2026 | $0.262082 | $0.26097 | $0.265692 | $0.265692 | $2,598,068 | $50,427,414 |