Ark (ARK) historical data and Live price

Ark

ARK

$ 0.390359 -0.922 %

0.00001077 BTC

MARKET CAP
49.376 M

24H VOLUME
2.653 M

CIRC.SUPPLY
126.489 M

MAX SUPPLY

ARK

USD

Rank174

1H -0.03 %

24H -0.92 %

7D -0.72 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/15/21	0.402	0.402	0.363	0.391	2,651,551.849	49,489,297.339
1/14/21	0.383	0.405	0.377	0.401	3,092,439.741	50,680,157.355
1/13/21	0.36	0.388	0.348	0.383	2,471,612.43	48,451,516.782
1/12/21	0.368	0.387	0.35	0.359	1,945,478.282	45,444,820.273
1/11/21	0.42	0.42	0.333	0.375	3,497,356.3	47,378,443.946
1/10/21	0.425	0.451	0.395	0.42	4,612,428.149	53,116,135.356
1/9/21	0.394	0.435	0.388	0.426	2,013,979.911	53,809,778.742
1/8/21	0.412	0.414	0.379	0.398	2,464,149.214	50,305,505.979
1/7/21	0.401	0.432	0.391	0.412	3,210,660.331	51,987,178.499
1/6/21	0.371	0.405	0.36	0.4	3,062,497.895	50,560,214.623
1/5/21	0.365	0.378	0.347	0.371	1,937,726.351	46,907,483.926
1/4/21	0.374	0.377	0.333	0.365	2,272,688.705	46,069,169.32
1/3/21	0.38	0.391	0.355	0.374	1,595,872.428	47,161,533.466
1/2/21	0.391	0.392	0.364	0.38	2,087,015.58	47,964,249.873
1/1/21	0.378	0.392	0.368	0.391	2,457,388.265	49,354,623.577
12/31/20	0.379	0.379	0.357	0.379	2,121,399.239	47,759,903.666
12/30/20	0.375	0.391	0.362	0.379	2,601,196.369	47,777,901.519
12/29/20	0.386	0.388	0.357	0.374	2,256,467.59	47,214,866.561
12/28/20	0.395	0.399	0.378	0.385	2,660,235.423	48,548,724.889
12/27/20	0.366	0.395	0.359	0.395	4,474,154.593	49,820,039.852
12/26/20	0.369	0.375	0.357	0.366	1,989,042.73	46,107,018.865
12/25/20	0.368	0.383	0.355	0.369	1,917,231.701	46,539,036.812
12/24/20	0.34	0.368	0.322	0.368	2,215,100.503	46,340,620.036
12/23/20	0.395	0.397	0.324	0.34	2,786,388.883	42,866,851.121
12/22/20	0.398	0.403	0.375	0.395	2,188,780.082	49,782,290.627
12/21/20	0.412	0.415	0.375	0.398	2,528,153.68	50,168,581.505
12/20/20	0.44	0.472	0.401	0.412	6,206,347.31	51,824,362.56
12/19/20	0.406	0.481	0.404	0.439	17,615,705.22	55,220,610.527
12/18/20	0.388	0.407	0.375	0.406	3,446,222.848	51,131,806.863
12/17/20	0.389	0.392	0.372	0.387	2,825,759.727	48,755,157.843
12/16/20	0.378	0.391	0.369	0.389	2,447,933.574	48,919,276.549
12/15/20	0.378	0.379	0.367	0.378	1,869,420.787	47,542,200.112
12/14/20	0.378	0.379	0.366	0.378	1,819,860.712	47,504,548.34
12/13/20	0.377	0.382	0.37	0.377	2,508,689.447	47,412,350.119
12/12/20	0.364	0.383	0.358	0.377	2,084,449.763	47,386,736.555
12/11/20	0.374	0.424	0.353	0.364	7,810,667.094	45,762,384
12/10/20	0.387	0.388	0.358	0.373	1,983,473.012	46,931,084.482
12/9/20	0.39	0.391	0.363	0.386	2,715,703.678	48,565,298.405
12/8/20	0.416	0.436	0.388	0.39	4,031,828.085	48,969,566.287
12/7/20	0.417	0.418	0.404	0.417	2,257,615.629	52,348,605.13
12/6/20	0.421	0.431	0.407	0.417	2,300,053.913	52,359,855.213
12/5/20	0.401	0.423	0.394	0.421	2,378,062.734	52,899,657.862
12/4/20	0.443	0.45	0.397	0.4	3,476,476.531	50,239,960.734
12/3/20	0.446	0.452	0.422	0.443	3,935,600.178	55,652,914.779
12/2/20	0.424	0.446	0.41	0.446	3,377,208.04	55,932,396.463
11/29/20	0.405	0.411	0.389	0.398	2,351,287.816	49,938,501.968
11/28/20	0.385	0.41	0.378	0.406	4,139,510.98	50,975,386.311
11/27/20	0.369	0.39	0.352	0.387	3,618,404.063	48,544,955.965
11/26/20	0.421	0.445	0.341	0.369	3,996,205.156	46,223,363.689
11/25/20	0.413	0.452	0.407	0.418	9,208,483.179	52,406,316.436
11/24/20	0.388	0.413	0.379	0.412	5,978,100.486	51,697,983.731
11/23/20	0.381	0.397	0.374	0.388	3,345,809.099	48,635,563.876
11/22/20	0.395	0.396	0.365	0.381	3,292,481.787	47,791,941.973
11/21/20	0.385	0.4	0.367	0.395	4,020,272.414	49,452,851.748
11/20/20	0.369	0.39	0.363	0.385	5,364,330.34	48,179,942.04
11/19/20	0.349	0.478	0.349	0.369	23,500,661.987	46,174,190.48
11/18/20	0.347	0.361	0.331	0.349	3,090,572.977	43,653,880.808
11/17/20	0.352	0.357	0.336	0.347	2,895,089.668	43,405,555.7
11/16/20	0.35	0.394	0.345	0.349	5,560,706.235	43,708,856.016
11/15/20	0.366	0.369	0.346	0.35	3,330,585.895	43,865,620.38
11/14/20	0.341	0.478	0.341	0.366	18,682,241.309	45,832,522.493
11/13/20	0.335	0.344	0.33	0.341	1,842,175.798	42,708,058.869
11/12/20	0.351	0.352	0.33	0.335	1,758,945.016	41,884,031.999
11/11/20	0.362	0.376	0.347	0.351	2,629,857.067	43,907,580.438
11/10/20	0.361	0.396	0.348	0.363	4,911,834.58	45,335,436.374
11/9/20	0.334	0.364	0.325	0.361	5,160,169.497	45,102,928.875
11/8/20	0.302	0.386	0.302	0.334	10,162,352.43	41,744,139.389
11/7/20	0.323	0.337	0.295	0.302	1,890,187.92	37,711,477.66
11/6/20	0.301	0.323	0.295	0.323	1,639,727.113	40,348,403.488
11/5/20	0.289	0.303	0.286	0.301	1,429,913.327	37,576,397.398
11/4/20	0.277	0.292	0.269	0.289	1,138,920.592	36,146,334.011
11/3/20	0.289	0.29	0.27	0.277	1,013,683.012	34,618,185.781
10/30/20	0.295	0.304	0.277	0.282	1,552,333.931	35,168,817.405
10/29/20	0.295	0.308	0.282	0.295	2,504,906.336	36,853,662.431
10/28/20	0.294	0.315	0.29	0.295	2,794,229.009	36,759,750.569
10/27/20	0.298	0.304	0.291	0.294	1,374,200.861	36,715,150.121
10/26/20	0.31	0.319	0.295	0.298	1,614,535.29	37,155,583.164
10/25/20	0.318	0.319	0.306	0.31	1,450,758.192	38,659,314.863
10/24/20	0.333	0.333	0.315	0.318	1,958,829.754	39,615,998.697
10/23/20	0.302	0.351	0.299	0.333	5,284,134.318	41,470,977.669
10/22/20	0.295	0.305	0.293	0.303	1,340,245.899	37,708,727.283
10/21/20	0.274	0.308	0.274	0.295	1,673,022.79	36,714,553.616
10/20/20	0.293	0.3	0.27	0.274	1,543,573.05	34,198,265.334
10/19/20	0.296	0.297	0.29	0.293	1,126,512.214	41,989,582.436
10/18/20	0.301	0.303	0.295	0.295	1,078,048.474	45,060,510.911
10/17/20	0.287	0.305	0.285	0.301	1,262,754.837	37,515,673.925
10/16/20	0.295	0.306	0.284	0.288	1,279,312.515	35,876,684.133
10/15/20	0.304	0.308	0.292	0.295	1,138,925.968	36,777,698.757
10/14/20	0.31	0.313	0.3	0.304	1,281,305.561	40,554,171.796
10/13/20	0.315	0.332	0.308	0.31	2,713,123.422	44,506,707.214

Similar Coins