Market Cap $2.16T
-2.38%
Volume 24h $135.26B
-4.61%
BTC % 58.3026%
1.03%
ETH % 9.35548%
-3.68%
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 3,362 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-04 2026 | $0.1348 | $0.1333 | $0.1475 | $0.1467 | $214,331 | $26,549,079 |
| Jun-03 2026 | $0.1474 | $0.1421 | $0.15 | $0.1458 | $201,379 | $29,027,486 |
| Jun-02 2026 | $0.1452 | $0.1437 | $0.1636 | $0.1562 | $690,247 | $28,591,105 |
| Jun-01 2026 | $0.1562 | $0.1517 | $0.1582 | $0.1568 | $242,431 | $30,753,723 |
| May-31 2026 | $0.1565 | $0.1516 | $0.1617 | $0.1516 | $1,022,187 | $30,809,416 |
| May-30 2026 | $0.1516 | $0.1492 | $0.1547 | $0.1492 | $127,397 | $29,841,495 |
| May-29 2026 | $0.1491 | $0.1456 | $0.1507 | $0.147 | $64,645 | $29,346,166 |
| May-28 2026 | $0.147 | $0.1434 | $0.1515 | $0.1515 | $91,345 | $28,929,664 |
| May-27 2026 | $0.1509 | $0.1505 | $0.1561 | $0.1548 | $63,924 | $29,693,927 |
| May-26 2026 | $0.1551 | $0.1549 | $0.1604 | $0.1595 | $32,442 | $30,517,050 |
| May-25 2026 | $0.1595 | $0.1573 | $0.1621 | $0.1584 | $43,506 | $31,380,052 |
| May-24 2026 | $0.1584 | $0.1561 | $0.1633 | $0.1633 | $49,811 | $31,161,643 |
| May-23 2026 | $0.1627 | $0.156 | $0.1645 | $0.1585 | $168,346 | $32,004,937 |
| May-22 2026 | $0.158795 | $0.158795 | $0.164198 | $0.163123 | $1,061,244 | $31,233,353 |
| May-21 2026 | $0.164613 | $0.159596 | $0.164613 | $0.159596 | $810,700 | $31,673,248 |