Market Cap $3.35T
0%
Volume 24h $278.47B
-17.15%
BTC % 54.75%
-0.25%
ETH % 11.24%
1.33%
Coins
33.760
+4
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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.29483 | $0.287942 | $0.29557 | $0.287942 | $3,265,809 | $56,728,345 |
| Dec-02 2025 | $0.288614 | $0.276589 | $0.292915 | $0.279216 | $3,658,349 | $55,532,437 |
| Dec-01 2025 | $0.279253 | $0.270413 | $0.296051 | $0.296051 | $6,707,881 | $53,731,134 |
| Nov-30 2025 | $0.303637 | $0.300751 | $0.318141 | $0.303196 | $9,209,319 | $58,422,833 |
| Nov-29 2025 | $0.308972 | $0.288103 | $0.321052 | $0.288103 | $21,155,209 | $59,449,512 |
| Nov-28 2025 | $0.287214 | $0.28216 | $0.297988 | $0.285444 | $8,304,761 | $55,263,038 |
| Nov-27 2025 | $0.282332 | $0.274624 | $0.290038 | $0.275054 | $4,426,670 | $54,323,589 |
| Nov-26 2025 | $0.275624 | $0.268467 | $0.275974 | $0.275465 | $2,103,692 | $53,032,941 |
| Nov-25 2025 | $0.276292 | $0.270535 | $0.276597 | $0.275535 | $3,025,673 | $53,161,452 |
| Nov-24 2025 | $0.275577 | $0.267385 | $0.279918 | $0.273894 | $3,194,188 | $53,023,888 |
| Nov-23 2025 | $0.270511 | $0.261082 | $0.27942 | $0.261082 | $13,583,546 | $52,049,222 |
| Nov-22 2025 | $0.260059 | $0.255531 | $0.263904 | $0.263904 | $3,161,018 | $50,037,995 |
| Nov-21 2025 | $0.259509 | $0.254868 | $0.275138 | $0.269507 | $4,462,283 | $49,932,195 |
| Nov-20 2025 | $0.273057 | $0.266788 | $0.283615 | $0.278438 | $2,606,008 | $52,539,083 |
| Nov-19 2025 | $0.276567 | $0.266559 | $0.287323 | $0.285996 | $2,139,707 | $53,214,464 |