Market Cap $2.78T
-0.18%
Volume 24h $204.85B
-30.16%
BTC % 55.82%
0.16%
ETH % 10.05%
0.19%
Coins
34.531
+1
Exchanges
885
Last update
36 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.172508 | $0.17002 | $0.174935 | $0.171411 | $919,499 | $33,192,406 |
| Apr-23 2026 | $0.171232 | $0.168845 | $0.172514 | $0.172514 | $848,311 | $32,946,772 |
| Apr-22 2026 | $0.173395 | $0.172775 | $0.175861 | $0.173395 | $957,300 | $33,362,993 |
| Apr-21 2026 | $0.171648 | $0.17018 | $0.173332 | $0.172387 | $881,177 | $33,026,962 |
| Apr-20 2026 | $0.172092 | $0.167198 | $0.173819 | $0.167198 | $941,317 | $33,112,289 |
| Apr-19 2026 | $0.167896 | $0.167896 | $0.174086 | $0.173734 | $1,084,924 | $32,304,935 |
| Apr-18 2026 | $0.176035 | $0.173171 | $0.179979 | $0.179148 | $1,084,198 | $33,870,990 |
| Apr-17 2026 | $0.179574 | $0.173289 | $0.180785 | $0.174763 | $1,461,921 | $34,551,922 |
| Apr-16 2026 | $0.174996 | $0.172217 | $0.174996 | $0.172256 | $1,153,612 | $33,671,117 |
| Apr-15 2026 | $0.172577 | $0.16775 | $0.172577 | $0.16906 | $903,658 | $33,205,639 |
| Apr-14 2026 | $0.168497 | $0.167876 | $0.171339 | $0.170742 | $912,405 | $32,420,549 |
| Apr-13 2026 | $0.169735 | $0.162731 | $0.169735 | $0.163793 | $852,055 | $32,658,815 |
| Apr-12 2026 | $0.163042 | $0.163042 | $0.168263 | $0.168171 | $876,668 | $31,371,059 |
| Apr-11 2026 | $0.16874 | $0.166535 | $0.17119 | $0.17119 | $900,559 | $32,467,352 |
| Apr-10 2026 | $0.170239 | $0.167864 | $0.171491 | $0.169751 | $831,429 | $32,755,745 |