Market Cap $2.36T
-2.04%
Volume 24h $206.51B
45.44%
BTC % 53.53%
-0.74%
ETH % 9.34%
-0.21%
Coins
34.255
+8
Exchanges
885
Last update
46 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 |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.178934 | $0.175939 | $0.185868 | $0.185868 | $1,283,444 | $34,428,830 |
| Feb-22 2026 | $0.185955 | $0.183146 | $0.189577 | $0.189266 | $1,298,564 | $35,779,624 |
| Feb-21 2026 | $0.18949 | $0.189242 | $0.19159 | $0.190623 | $969,890 | $36,459,828 |
| Feb-20 2026 | $0.189351 | $0.185243 | $0.190381 | $0.1882 | $1,232,820 | $36,433,105 |
| Feb-19 2026 | $0.18836 | $0.182061 | $0.189597 | $0.188698 | $1,390,100 | $36,242,523 |
| Feb-18 2026 | $0.187381 | $0.187231 | $0.198701 | $0.195176 | $1,356,994 | $36,054,029 |
| Feb-17 2026 | $0.195924 | $0.193242 | $0.19665 | $0.196176 | $1,085,129 | $37,697,841 |
| Feb-16 2026 | $0.196539 | $0.194342 | $0.200231 | $0.200231 | $1,617,396 | $37,816,175 |
| Feb-15 2026 | $0.193986 | $0.192885 | $0.207323 | $0.204074 | $1,918,023 | $37,324,872 |
| Feb-14 2026 | $0.20508 | $0.199807 | $0.207091 | $0.199807 | $2,600,275 | $39,459,630 |
| Feb-13 2026 | $0.201649 | $0.190168 | $0.20308 | $0.190329 | $6,466,975 | $38,799,385 |
| Feb-12 2026 | $0.19176 | $0.186868 | $0.196025 | $0.186868 | $1,784,973 | $36,896,716 |
| Feb-11 2026 | $0.188038 | $0.180846 | $0.191565 | $0.191565 | $2,416,285 | $36,180,536 |
| Feb-10 2026 | $0.190383 | $0.187784 | $0.193369 | $0.187784 | $4,756,123 | $36,631,753 |
| Feb-09 2026 | $0.189408 | $0.176343 | $0.190187 | $0.187978 | $3,384,901 | $36,444,081 |