Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.453231 | $0.436451 | $0.453649 | $0.439154 | $4,757,570 | $86,879,920 |
| Oct-01 2025 | $0.433732 | $0.417916 | $0.436977 | $0.424878 | $4,192,988 | $83,132,721 |
| Sep-30 2025 | $0.42307 | $0.414577 | $0.431934 | $0.419158 | $12,086,119 | $81,080,261 |
| Sep-29 2025 | $0.420727 | $0.414015 | $0.422493 | $0.422493 | $2,842,387 | $80,622,209 |
| Sep-28 2025 | $0.424423 | $0.41109 | $0.424423 | $0.415966 | $2,107,434 | $81,321,507 |
| Sep-27 2025 | $0.418424 | $0.413933 | $0.422393 | $0.422393 | $2,232,253 | $80,162,992 |
| Sep-26 2025 | $0.42132 | $0.405241 | $0.422421 | $0.412666 | $5,708,796 | $80,709,011 |
| Sep-25 2025 | $0.409591 | $0.407565 | $0.435315 | $0.435315 | $4,802,433 | $78,453,269 |
| Sep-24 2025 | $0.436821 | $0.426633 | $0.439042 | $0.426633 | $10,508,612 | $83,659,402 |
| Sep-23 2025 | $0.438634 | $0.416004 | $0.439549 | $0.421556 | $5,082,651 | $83,997,161 |
| Sep-22 2025 | $0.424702 | $0.420779 | $0.451962 | $0.451962 | $6,738,225 | $81,320,126 |
| Sep-21 2025 | $0.454939 | $0.452535 | $0.463001 | $0.463001 | $3,481,532 | $87,099,743 |
| Sep-20 2025 | $0.461802 | $0.45174 | $0.467256 | $0.452267 | $3,263,977 | $88,403,946 |
| Sep-19 2025 | $0.455211 | $0.451851 | $0.472637 | $0.47159 | $4,064,173 | $87,132,290 |
| Sep-18 2025 | $0.470316 | $0.465616 | $0.472977 | $0.468821 | $4,307,753 | $90,013,508 |