Market Cap $2.48T
-0.46%
Volume 24h $94.15B
-1.87%
BTC % 53.89%
0.16%
ETH % 9.87%
-0.6%
Coins
34.457
+2
Exchanges
885
Last update
32 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.165486 | $0.1639 | $0.167812 | $0.167812 | $1,181,820 | $31,841,370 |
| Apr-03 2026 | $0.1645 | $0.160363 | $0.166402 | $0.160971 | $1,118,228 | $31,651,644 |
| Apr-02 2026 | $0.160856 | $0.159761 | $0.167495 | $0.166746 | $1,020,970 | $30,950,474 |
| Apr-01 2026 | $0.167071 | $0.162735 | $0.168912 | $0.163261 | $1,076,685 | $32,146,252 |
| Mar-31 2026 | $0.162509 | $0.159298 | $0.162765 | $0.160345 | $1,043,038 | $31,268,500 |
| Mar-30 2026 | $0.161134 | $0.158377 | $0.164468 | $0.158377 | $938,570 | $31,003,937 |
| Mar-29 2026 | $0.157647 | $0.157647 | $0.161845 | $0.161737 | $892,855 | $30,332,883 |
| Mar-28 2026 | $0.16181 | $0.160256 | $0.16497 | $0.162634 | $796,477 | $31,133,922 |
| Mar-27 2026 | $0.162498 | $0.162384 | $0.16992 | $0.166643 | $1,433,860 | $31,266,326 |
| Mar-26 2026 | $0.166927 | $0.164539 | $0.174479 | $0.172728 | $968,740 | $32,118,632 |
| Mar-25 2026 | $0.172625 | $0.170627 | $0.172684 | $0.171607 | $883,186 | $33,214,893 |
| Mar-24 2026 | $0.170933 | $0.168608 | $0.172311 | $0.171229 | $1,047,717 | $32,889,262 |
| Mar-23 2026 | $0.171196 | $0.164099 | $0.172658 | $0.164099 | $893,966 | $32,939,985 |
| Mar-22 2026 | $0.164896 | $0.163851 | $0.170993 | $0.170993 | $973,004 | $31,727,710 |
| Mar-21 2026 | $0.174545 | $0.174114 | $0.176459 | $0.175948 | $821,301 | $33,584,349 |