Market Cap $3.18T
0.72%
Volume 24h $136.73B
-46.19%
BTC % 55.15%
0.12%
ETH % 11.17%
-0.26%
Coins
33.858
+5
Exchanges
885
Last update
13 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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.259024 | $0.252965 | $0.25923 | $0.258348 | $1,276,440 | $49,838,864 |
| Dec-23 2025 | $0.25829 | $0.254813 | $0.261826 | $0.261826 | $1,791,948 | $49,697,692 |
| Dec-22 2025 | $0.259875 | $0.254331 | $0.261229 | $0.255903 | $1,676,356 | $50,002,637 |
| Dec-21 2025 | $0.255288 | $0.251476 | $0.26155 | $0.25957 | $1,629,952 | $49,120,057 |
| Dec-20 2025 | $0.259219 | $0.254519 | $0.25977 | $0.254519 | $1,377,404 | $49,876,427 |
| Dec-19 2025 | $0.255305 | $0.241634 | $0.255305 | $0.243391 | $1,591,458 | $49,123,395 |
| Dec-18 2025 | $0.24497 | $0.243758 | $0.255202 | $0.255202 | $2,499,649 | $47,134,733 |
| Dec-17 2025 | $0.256189 | $0.253808 | $0.265936 | $0.261364 | $1,973,086 | $49,293,466 |
| Dec-16 2025 | $0.262927 | $0.261071 | $0.266876 | $0.266754 | $1,779,762 | $50,589,885 |
| Dec-15 2025 | $0.267664 | $0.262347 | $0.277483 | $0.275906 | $1,841,819 | $51,501,388 |
| Dec-14 2025 | $0.276901 | $0.276901 | $0.288201 | $0.288201 | $3,540,828 | $53,278,685 |
| Dec-13 2025 | $0.283212 | $0.28141 | $0.285193 | $0.28141 | $1,283,332 | $54,493,045 |
| Dec-12 2025 | $0.281732 | $0.278984 | $0.288257 | $0.288257 | $1,478,508 | $54,208,267 |
| Dec-11 2025 | $0.286894 | $0.283861 | $0.294347 | $0.294347 | $1,780,932 | $55,201,317 |
| Dec-10 2025 | $0.295365 | $0.291569 | $0.299554 | $0.297318 | $3,112,541 | $56,831,375 |