Market Cap $3.74T
2.63%
Volume 24h $327.05B
-5.72%
BTC % 59.06%
-1.27%
ETH % 8.71%
2.98%
Coins
31.916
+10
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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.416892 | $0.413727 | $0.424367 | $0.420523 | $3,220,758 | $78,709,121 |
| May-20 2025 | $0.419346 | $0.407608 | $0.420033 | $0.412009 | $3,121,240 | $79,163,336 |
| May-19 2025 | $0.414187 | $0.393009 | $0.421248 | $0.421248 | $4,266,734 | $78,180,361 |
| May-18 2025 | $0.419243 | $0.40494 | $0.427452 | $0.414328 | $3,300,391 | $79,125,803 |
| May-17 2025 | $0.411996 | $0.408672 | $0.418867 | $0.418355 | $3,665,577 | $77,749,129 |
| May-16 2025 | $0.422231 | $0.421513 | $0.433868 | $0.427795 | $4,882,327 | $79,671,528 |
| May-15 2025 | $0.425821 | $0.423093 | $0.463384 | $0.460263 | $9,989,004 | $80,339,546 |
| May-14 2025 | $0.457328 | $0.439171 | $0.462024 | $0.447529 | $15,749,700 | $86,274,174 |
| May-13 2025 | $0.446841 | $0.425023 | $0.447542 | $0.443181 | $7,000,532 | $84,286,245 |
| May-12 2025 | $0.442449 | $0.432662 | $0.452689 | $0.447002 | $11,447,296 | $83,448,243 |
| May-11 2025 | $0.445809 | $0.437668 | $0.453446 | $0.452818 | $7,430,039 | $84,072,290 |
| May-10 2025 | $0.449763 | $0.436155 | $0.449763 | $0.442213 | $6,877,192 | $84,808,193 |
| May-09 2025 | $0.436235 | $0.425926 | $0.43975 | $0.427558 | $8,416,710 | $82,248,021 |
| May-08 2025 | $0.428119 | $0.401505 | $0.428119 | $0.401505 | $6,999,364 | $80,708,521 |
| May-07 2025 | $0.404187 | $0.391455 | $0.404187 | $0.398853 | $6,101,946 | $76,188,203 |