Market Cap $4.16T
1.42%
Volume 24h $374.05B
5.98%
BTC % 54.7%
-0.89%
ETH % 12.6%
2.54%
Coins
32.823
+10
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.422233 | $0.420532 | $0.436008 | $0.432738 | $4,017,788 | $80,537,880 |
| Aug-18 2025 | $0.435891 | $0.427172 | $0.443483 | $0.443483 | $4,235,114 | $83,133,624 |
| Aug-17 2025 | $0.447121 | $0.443437 | $0.451646 | $0.445628 | $2,938,506 | $85,265,599 |
| Aug-16 2025 | $0.4466 | $0.438566 | $0.4466 | $0.439768 | $2,713,711 | $85,156,724 |
| Aug-15 2025 | $0.438135 | $0.427529 | $0.446057 | $0.440963 | $3,924,123 | $83,533,061 |
| Aug-14 2025 | $0.438484 | $0.434047 | $0.469118 | $0.467026 | $7,334,803 | $83,590,204 |
| Aug-13 2025 | $0.4669 | $0.453482 | $0.4669 | $0.460131 | $5,707,846 | $88,997,139 |
| Aug-12 2025 | $0.458378 | $0.436571 | $0.459217 | $0.440225 | $8,281,683 | $87,362,794 |
| Aug-11 2025 | $0.443632 | $0.441591 | $0.46465 | $0.454388 | $7,424,488 | $84,542,825 |
| Aug-10 2025 | $0.460029 | $0.454613 | $0.48309 | $0.48309 | $17,084,483 | $87,657,601 |
| Aug-09 2025 | $0.468992 | $0.463881 | $0.481701 | $0.466329 | $17,023,514 | $89,355,508 |
| Aug-08 2025 | $0.46253 | $0.452582 | $0.46253 | $0.453511 | $5,085,266 | $88,114,199 |
| Aug-07 2025 | $0.451615 | $0.432889 | $0.452105 | $0.435226 | $5,134,556 | $86,025,144 |
| Aug-06 2025 | $0.434371 | $0.418571 | $0.436736 | $0.428198 | $4,328,332 | $82,731,098 |
| Aug-05 2025 | $0.421504 | $0.421504 | $0.447335 | $0.4459 | $8,071,445 | $80,271,004 |