Market Cap $2.05T
-0.92%
Volume 24h $46.69B
5.74%
BTC % 58.0239%
-0.24%
ETH % 9.19428%
0.34%
Coins
34.665
Exchanges
204
Live
Ark (ARK) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Ark (ARK) in USD Dollar. This table shows 3,385 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-27 2026 | $0.1127 | $0.107 | $0.1405 | $0.107 | $5,586,219 | $22,252,347 |
| Jun-26 2026 | $0.107 | $0.1006 | $0.1094 | $0.1042 | $180,371 | $21,124,583 |
| Jun-25 2026 | $0.1045 | $0.1007 | $0.1074 | $0.1066 | $64,836 | $20,628,761 |
| Jun-24 2026 | $0.1066 | $0.1022 | $0.1096 | $0.109 | $76,840 | $21,041,008 |
| Jun-23 2026 | $0.1087 | $0.1078 | $0.114 | $0.1114 | $228,761 | $21,453,169 |
| Jun-22 2026 | $0.1116 | $0.1115 | $0.1179 | $0.113 | $77,041 | $22,023,101 |
| Jun-21 2026 | $0.1131 | $0.1131 | $0.1166 | $0.1165 | $37,226 | $22,316,668 |
| Jun-20 2026 | $0.1169 | $0.1131 | $0.1169 | $0.1142 | $73,958 | $23,063,951 |
| Jun-19 2026 | $0.1136 | $0.113 | $0.117 | $0.1161 | $35,127 | $22,410,420 |
| Jun-18 2026 | $0.116 | $0.114 | $0.1221 | $0.1212 | $49,391 | $22,881,374 |
| Jun-17 2026 | $0.1217 | $0.1208 | $0.1258 | $0.1243 | $61,959 | $24,003,089 |
| Jun-16 2026 | $0.1243 | $0.1215 | $0.1253 | $0.1248 | $37,869 | $24,513,206 |
| Jun-15 2026 | $0.1244 | $0.1231 | $0.127599 | $0.1248 | $98,977 | $24,530,239 |
| Jun-14 2026 | $0.1241 | $0.1196 | $0.1245 | $0.1213 | $79,775 | $24,468,402 |
| Jun-13 2026 | $0.1215 | $0.1199 | $0.1227 | $0.12 | $59,239 | $23,953,144 |