Ark (ARK) historical data and Live price

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

ARK

USD

Rank330

1H 0.30 %

24H 1.21 %

7D 8.54 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/11/22	0.517	0.545	0.517	0.53	11,127,700.33	73,621,674.22
8/10/22	0.496	0.517	0.486	0.517	4,483,377.64	71,779,129.26
8/9/22	0.509	0.554	0.49	0.497	20,547,143.25	68,988,266.47
8/8/22	0.505	0.512	0.501	0.508	2,789,087.38	70,596,180.9
8/7/22	0.504	0.505	0.499	0.504	1,714,828.62	70,026,469.63
8/6/22	0.498	0.511	0.498	0.503	4,031,162.41	69,906,170.78
8/5/22	0.487	0.499	0.485	0.498	2,149,242.48	69,141,800.63
8/4/22	0.488	0.494	0.482	0.487	1,790,765.52	67,615,435.68
8/3/22	0.491	0.498	0.478	0.487	1,978,034.61	67,620,980.52
8/2/22	0.521	0.521	0.48	0.491	4,816,626.25	68,104,028.95
8/1/22	0.488	0.563	0.488	0.521	36,409,480.89	72,263,603.28
7/31/22	0.469	0.517	0.461	0.488	23,306,934.76	67,740,799.56
7/30/22	0.463	0.477	0.461	0.469	3,741,403.25	65,012,698.22
7/29/22	0.461	0.466	0.452	0.463	3,102,074.85	64,219,580.16
7/28/22	0.448	0.464	0.444	0.462	3,539,204.18	63,993,898.55
7/26/22	0.43	0.435	0.417	0.427	2,855,430.85	59,233,338.11
7/25/22	0.457	0.457	0.43	0.43	3,607,528.09	59,604,323.47
7/24/22	0.446	0.474	0.446	0.457	13,339,322.61	63,313,182.58
7/23/22	0.448	0.452	0.439	0.446	1,796,445.19	61,803,732.23
7/22/22	0.46	0.468	0.444	0.448	2,965,368.1	62,098,539.25
7/21/22	0.462	0.469	0.447	0.46	4,399,477.75	63,673,284.34
7/20/22	0.47	0.489	0.462	0.462	12,332,450.79	63,968,036.99
7/19/22	0.458	0.472	0.45	0.469	5,060,868.05	64,946,260.99
7/18/22	0.44	0.459	0.437	0.458	5,451,303.9	63,407,895.9
7/17/22	0.443	0.459	0.439	0.441	14,010,546.77	60,988,733.68
7/16/22	0.429	0.449	0.424	0.444	17,578,832.08	61,379,953.09
7/15/22	0.412	0.461	0.408	0.427	20,998,248.43	59,078,546.66
7/14/22	0.406	0.414	0.395	0.412	1,923,662.89	56,985,022.82
7/13/22	0.4	0.407	0.382	0.406	3,099,957.7	56,226,927.82
7/12/22	0.418	0.419	0.4	0.4	2,316,969.54	55,320,768.72
7/11/22	0.452	0.455	0.418	0.418	3,275,909.94	57,799,438.37
7/10/22	0.462	0.463	0.448	0.452	5,813,686.4	62,476,461.15
7/9/22	0.441	0.464	0.438	0.462	6,045,817.23	63,810,950.36
7/8/22	0.437	0.449	0.436	0.442	10,593,845.51	61,025,090.94
7/7/22	0.424	0.439	0.419	0.437	2,320,250.73	60,415,465.34
7/6/22	0.422	0.431	0.418	0.425	4,793,110.08	58,672,645.4
7/5/22	0.425	0.429	0.413	0.423	2,019,744.25	58,428,417.97
7/4/22	0.423	0.427	0.413	0.426	2,062,406.95	58,813,463.3
7/3/22	0.434	0.434	0.417	0.423	3,262,461.81	58,484,213.55
7/2/22	0.425	0.457	0.425	0.434	26,585,654.62	59,875,413.89
7/1/22	0.414	0.432	0.402	0.425	11,037,600.93	58,743,972.43
6/30/22	0.437	0.437	0.394	0.413	2,939,856.62	57,039,998.29
6/29/22	0.459	0.461	0.43	0.436	5,390,875.46	60,239,216.19
6/28/22	0.464	0.497	0.454	0.46	15,619,548.85	63,418,935.62
6/27/22	0.44	0.486	0.439	0.463	30,699,112.63	63,949,806.1
6/26/22	0.454	0.462	0.44	0.441	3,040,417.49	60,878,799.38
6/25/22	0.458	0.463	0.444	0.454	2,765,506.65	62,629,132.83
6/24/22	0.45	0.459	0.444	0.457	4,602,349.77	63,067,506.9
6/23/22	0.438	0.46	0.432	0.449	9,630,875.65	61,935,854.87
6/22/22	0.448	0.496	0.428	0.438	12,828,790.34	60,347,516.82
6/21/22	0.41	0.462	0.408	0.448	10,220,916.01	61,778,558.2
6/20/22	0.4	0.414	0.383	0.41	2,703,477.67	56,449,761.72
6/19/22	0.382	0.403	0.363	0.4	2,759,908.98	55,168,488.64
6/18/22	0.41	0.417	0.364	0.383	3,108,309.61	52,709,951.92
6/17/22	0.393	0.42	0.388	0.411	7,207,624.05	56,628,046.3
6/16/22	0.406	0.426	0.379	0.393	12,383,248.01	54,120,571.41
6/15/22	0.386	0.407	0.346	0.406	4,164,069.15	55,964,376.77
6/14/22	0.392	0.401	0.351	0.386	2,622,285.43	53,200,730.48
6/13/22	0.475	0.477	0.384	0.392	3,057,571.51	53,946,653.7
6/12/22	0.506	0.509	0.461	0.475	2,522,610.6	65,401,259.74
6/11/22	0.532	0.538	0.494	0.506	2,392,204.88	69,598,244.83
6/10/22	0.579	0.58	0.527	0.532	4,659,184	73,155,353.02
6/9/22	0.576	0.607	0.574	0.579	15,603,697.2	79,708,043.09
6/8/22	0.598	0.598	0.575	0.576	2,583,845.71	79,210,142.56
6/7/22	0.63	0.63	0.579	0.599	5,972,362.68	82,329,154.95
6/6/22	0.601	0.685	0.598	0.63	22,822,431.17	86,699,822.47
6/5/22	0.593	0.607	0.578	0.602	12,157,934.56	82,710,758.17
6/4/22	0.594	0.594	0.576	0.593	2,945,172.79	81,521,289.21
6/3/22	0.617	0.633	0.58	0.593	17,428,662.8	81,570,805.1
6/2/22	0.717	0.717	0.602	0.617	46,738,576.62	84,812,626.05
6/1/22	0.55	0.918	0.548	0.717	290,637,920.59	98,525,456.58
5/31/22	0.557	0.564	0.544	0.551	3,437,914.87	75,661,626.94
5/30/22	0.514	0.558	0.513	0.557	2,087,627.53	76,583,080.88
5/29/22	0.508	0.515	0.495	0.514	2,075,104.25	70,621,534.08
5/28/22	0.504	0.516	0.499	0.508	1,374,568.4	69,814,920.37
5/27/22	0.524	0.524	0.497	0.505	1,170,773.86	69,377,630.51
5/26/22	0.552	0.56	0.505	0.524	2,463,459.63	71,887,496.49
5/25/22	0.553	0.555	0.528	0.552	3,151,291.45	75,766,764.71
5/24/22	0.513	0.557	0.505	0.553	5,028,697.72	75,861,353.13
5/23/22	0.518	0.546	0.508	0.512	3,664,112.86	70,322,138.01
5/22/22	0.473	0.522	0.472	0.518	14,595,517.08	71,130,467.64
5/21/22	0.464	0.475	0.458	0.473	1,070,277.55	64,879,455.59
5/20/22	0.475	0.486	0.455	0.465	1,584,069.42	63,711,606.4
5/19/22	0.46	0.475	0.443	0.475	2,095,442.59	65,207,052.78
5/18/22	0.529	0.538	0.46	0.46	3,007,359.02	63,119,915.1
5/17/22	0.498	0.53	0.497	0.529	2,656,365.84	72,481,923.06
5/16/22	0.525	0.525	0.485	0.499	1,971,372.87	68,425,437.91
5/15/22	0.475	0.527	0.474	0.525	18,066,592.94	71,885,236.64
5/14/22	0.44	0.479	0.432	0.475	6,510,884.81	65,086,010.33
5/13/22	0.382	0.467	0.38	0.44	2,683,198.65	60,321,914.88

Similar Coins