Ark (ARK) historical data and Live price

ark

Ark

ARK
$ 0.542002 + 1.214 % 0.00002223 BTC
MARKET CAP
75.323 M
24H VOLUME
11.055 M
CIRC.SUPPLY
138.972 M
MAX SUPPLY
Rank330
1H 0.30 %
24H 1.21 %
7D 8.54 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/11/220.5170.5450.5170.5311,127,700.3373,621,674.22
8/10/220.4960.5170.4860.5174,483,377.6471,779,129.26
8/9/220.5090.5540.490.49720,547,143.2568,988,266.47
8/8/220.5050.5120.5010.5082,789,087.3870,596,180.9
8/7/220.5040.5050.4990.5041,714,828.6270,026,469.63
8/6/220.4980.5110.4980.5034,031,162.4169,906,170.78
8/5/220.4870.4990.4850.4982,149,242.4869,141,800.63
8/4/220.4880.4940.4820.4871,790,765.5267,615,435.68
8/3/220.4910.4980.4780.4871,978,034.6167,620,980.52
8/2/220.5210.5210.480.4914,816,626.2568,104,028.95
8/1/220.4880.5630.4880.52136,409,480.8972,263,603.28
7/31/220.4690.5170.4610.48823,306,934.7667,740,799.56
7/30/220.4630.4770.4610.4693,741,403.2565,012,698.22
7/29/220.4610.4660.4520.4633,102,074.8564,219,580.16
7/28/220.4480.4640.4440.4623,539,204.1863,993,898.55
7/26/220.430.4350.4170.4272,855,430.8559,233,338.11
7/25/220.4570.4570.430.433,607,528.0959,604,323.47
7/24/220.4460.4740.4460.45713,339,322.6163,313,182.58
7/23/220.4480.4520.4390.4461,796,445.1961,803,732.23
7/22/220.460.4680.4440.4482,965,368.162,098,539.25
7/21/220.4620.4690.4470.464,399,477.7563,673,284.34
7/20/220.470.4890.4620.46212,332,450.7963,968,036.99
7/19/220.4580.4720.450.4695,060,868.0564,946,260.99
7/18/220.440.4590.4370.4585,451,303.963,407,895.9
7/17/220.4430.4590.4390.44114,010,546.7760,988,733.68
7/16/220.4290.4490.4240.44417,578,832.0861,379,953.09
7/15/220.4120.4610.4080.42720,998,248.4359,078,546.66
7/14/220.4060.4140.3950.4121,923,662.8956,985,022.82
7/13/220.40.4070.3820.4063,099,957.756,226,927.82
7/12/220.4180.4190.40.42,316,969.5455,320,768.72
7/11/220.4520.4550.4180.4183,275,909.9457,799,438.37
7/10/220.4620.4630.4480.4525,813,686.462,476,461.15
7/9/220.4410.4640.4380.4626,045,817.2363,810,950.36
7/8/220.4370.4490.4360.44210,593,845.5161,025,090.94
7/7/220.4240.4390.4190.4372,320,250.7360,415,465.34
7/6/220.4220.4310.4180.4254,793,110.0858,672,645.4
7/5/220.4250.4290.4130.4232,019,744.2558,428,417.97
7/4/220.4230.4270.4130.4262,062,406.9558,813,463.3
7/3/220.4340.4340.4170.4233,262,461.8158,484,213.55
7/2/220.4250.4570.4250.43426,585,654.6259,875,413.89
7/1/220.4140.4320.4020.42511,037,600.9358,743,972.43
6/30/220.4370.4370.3940.4132,939,856.6257,039,998.29
6/29/220.4590.4610.430.4365,390,875.4660,239,216.19
6/28/220.4640.4970.4540.4615,619,548.8563,418,935.62
6/27/220.440.4860.4390.46330,699,112.6363,949,806.1
6/26/220.4540.4620.440.4413,040,417.4960,878,799.38
6/25/220.4580.4630.4440.4542,765,506.6562,629,132.83
6/24/220.450.4590.4440.4574,602,349.7763,067,506.9
6/23/220.4380.460.4320.4499,630,875.6561,935,854.87
6/22/220.4480.4960.4280.43812,828,790.3460,347,516.82
6/21/220.410.4620.4080.44810,220,916.0161,778,558.2
6/20/220.40.4140.3830.412,703,477.6756,449,761.72
6/19/220.3820.4030.3630.42,759,908.9855,168,488.64
6/18/220.410.4170.3640.3833,108,309.6152,709,951.92
6/17/220.3930.420.3880.4117,207,624.0556,628,046.3
6/16/220.4060.4260.3790.39312,383,248.0154,120,571.41
6/15/220.3860.4070.3460.4064,164,069.1555,964,376.77
6/14/220.3920.4010.3510.3862,622,285.4353,200,730.48
6/13/220.4750.4770.3840.3923,057,571.5153,946,653.7
6/12/220.5060.5090.4610.4752,522,610.665,401,259.74
6/11/220.5320.5380.4940.5062,392,204.8869,598,244.83
6/10/220.5790.580.5270.5324,659,18473,155,353.02
6/9/220.5760.6070.5740.57915,603,697.279,708,043.09
6/8/220.5980.5980.5750.5762,583,845.7179,210,142.56
6/7/220.630.630.5790.5995,972,362.6882,329,154.95
6/6/220.6010.6850.5980.6322,822,431.1786,699,822.47
6/5/220.5930.6070.5780.60212,157,934.5682,710,758.17
6/4/220.5940.5940.5760.5932,945,172.7981,521,289.21
6/3/220.6170.6330.580.59317,428,662.881,570,805.1
6/2/220.7170.7170.6020.61746,738,576.6284,812,626.05
6/1/220.550.9180.5480.717290,637,920.5998,525,456.58
5/31/220.5570.5640.5440.5513,437,914.8775,661,626.94
5/30/220.5140.5580.5130.5572,087,627.5376,583,080.88
5/29/220.5080.5150.4950.5142,075,104.2570,621,534.08
5/28/220.5040.5160.4990.5081,374,568.469,814,920.37
5/27/220.5240.5240.4970.5051,170,773.8669,377,630.51
5/26/220.5520.560.5050.5242,463,459.6371,887,496.49
5/25/220.5530.5550.5280.5523,151,291.4575,766,764.71
5/24/220.5130.5570.5050.5535,028,697.7275,861,353.13
5/23/220.5180.5460.5080.5123,664,112.8670,322,138.01
5/22/220.4730.5220.4720.51814,595,517.0871,130,467.64
5/21/220.4640.4750.4580.4731,070,277.5564,879,455.59
5/20/220.4750.4860.4550.4651,584,069.4263,711,606.4
5/19/220.460.4750.4430.4752,095,442.5965,207,052.78
5/18/220.5290.5380.460.463,007,359.0263,119,915.1
5/17/220.4980.530.4970.5292,656,365.8472,481,923.06
5/16/220.5250.5250.4850.4991,971,372.8768,425,437.91
5/15/220.4750.5270.4740.52518,066,592.9471,885,236.64
5/14/220.440.4790.4320.4756,510,884.8165,086,010.33
5/13/220.3820.4670.380.442,683,198.6560,321,914.88