Ark (ARK) historical data and Live price

Ark

ARK

$ 1.73 + 0.736 %

0.00003519 BTC

MARKET CAP
223.41 M

24H VOLUME
3.867 M

CIRC.SUPPLY
129.186 M

MAX SUPPLY

ARK

USD

Rank193

1H -1.37 %

24H 0.74 %

7D -22.88 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/15/21	1.806	1.818	1.617	1.661	3,578,004.25	214,545,315.85
5/15/21	1.806	1.818	1.617	1.661	3,578,004.25	214,545,315.85
5/15/21	1.806	1.818	1.617	1.661	3,578,004.25	214,545,315.85
5/15/21	1.806	1.818	1.617	1.661	3,578,004.25	214,545,315.85
5/14/21	1.742	1.828	1.698	1.807	4,767,837.47	233,343,621.73
5/14/21	1.742	1.828	1.698	1.807	4,767,837.47	233,343,621.73
5/14/21	1.742	1.828	1.698	1.807	4,767,837.47	233,343,621.73
5/14/21	1.742	1.828	1.698	1.807	4,767,837.47	233,343,621.73
5/13/21	1.766	1.849	1.619	1.742	12,403,356.93	224,976,410.05
5/13/21	1.766	1.849	1.619	1.742	12,403,356.93	224,976,410.05
5/13/21	1.766	1.849	1.619	1.742	12,403,356.93	224,976,410.05
5/13/21	1.766	1.849	1.619	1.742	12,403,356.93	224,976,410.05
5/12/21	2.116	2.342	1.791	1.791	10,475,478.93	231,280,000.69
5/12/21	2.116	2.342	1.791	1.791	10,475,478.93	231,280,000.69
5/12/21	2.116	2.342	1.791	1.791	10,475,478.93	231,280,000.69
5/12/21	2.116	2.342	1.791	1.791	10,475,478.93	231,280,000.69
5/11/21	2.017	2.158	1.887	2.117	9,554,447.79	273,220,908.98
5/11/21	2.017	2.158	1.887	2.117	9,554,447.79	273,220,908.98
5/11/21	2.017	2.158	1.887	2.117	9,554,447.79	273,220,908.98
5/11/21	2.017	2.158	1.887	2.117	9,554,447.79	273,220,908.98
5/10/21	2.28	2.497	2.014	2.018	7,260,160.03	260,453,286.3
5/10/21	2.28	2.497	2.014	2.018	7,260,160.03	260,453,286.3
5/10/21	2.28	2.497	2.014	2.018	7,260,160.03	260,453,286.3
5/10/21	2.28	2.497	2.014	2.018	7,260,160.03	260,453,286.3
5/9/21	2.433	2.49	2.194	2.279	7,323,740.1	294,151,202.42
5/9/21	2.433	2.49	2.194	2.279	7,323,740.1	294,151,202.42
5/9/21	2.433	2.49	2.194	2.279	7,323,740.1	294,151,202.42
5/9/21	2.433	2.49	2.194	2.279	7,323,740.1	294,151,202.42
5/8/21	2.369	2.682	2.274	2.439	14,289,458.16	314,719,642.33
5/8/21	2.369	2.682	2.274	2.439	14,289,458.16	314,719,642.33
5/8/21	2.369	2.682	2.274	2.439	14,289,458.16	314,719,642.33
5/8/21	2.369	2.682	2.274	2.439	14,289,458.16	314,719,642.33
5/7/21	2.154	2.815	2.059	2.355	31,687,887.2	303,779,491.53
5/7/21	2.154	2.815	2.059	2.355	31,687,887.2	303,779,491.53
5/7/21	2.154	2.815	2.059	2.355	31,687,887.2	303,779,491.53
5/7/21	2.154	2.815	2.059	2.355	31,687,887.2	303,779,491.53
5/6/21	2.003	2.18	1.938	2.152	7,795,996.35	277,603,851.27
5/6/21	2.003	2.18	1.938	2.152	7,795,996.35	277,603,851.27
5/6/21	2.003	2.18	1.938	2.152	7,795,996.35	277,603,851.27
5/6/21	2.003	2.18	1.938	2.152	7,795,996.35	277,603,851.27
5/5/21	1.85	2.07	1.828	1.996	7,269,015.73	257,424,776.06
5/5/21	1.85	2.07	1.828	1.996	7,269,015.73	257,424,776.06
5/5/21	1.85	2.07	1.828	1.996	7,269,015.73	257,424,776.06
5/5/21	1.85	2.07	1.828	1.996	7,269,015.73	257,424,776.06
5/2/21	2.09	2.132	1.954	2.023	3,914,274.04	260,789,351.7
5/2/21	2.09	2.132	1.954	2.023	3,914,274.04	260,789,351.7
5/2/21	2.09	2.132	1.954	2.023	3,914,274.04	260,789,351.7
5/2/21	2.09	2.132	1.954	2.023	3,914,274.04	260,789,351.7
5/1/21	2.078	2.143	2.02	2.089	4,046,390.08	269,149,962
5/1/21	2.078	2.143	2.02	2.089	4,046,390.08	269,149,962
5/1/21	2.078	2.143	2.02	2.089	4,046,390.08	269,149,962
5/1/21	2.078	2.143	2.02	2.089	4,046,390.08	269,149,962
4/30/21	1.996	2.089	1.959	2.074	4,325,943.5	267,265,274.02
4/30/21	1.996	2.089	1.959	2.074	4,325,943.5	267,265,274.02
4/30/21	1.996	2.089	1.959	2.074	4,325,943.5	267,265,274.02
4/30/21	1.996	2.089	1.959	2.074	4,325,943.5	267,265,274.02
4/29/21	2.027	2.125	1.914	1.994	6,752,545.85	256,887,666.56
4/29/21	2.027	2.125	1.914	1.994	6,752,545.85	256,887,666.56
4/29/21	2.027	2.125	1.914	1.994	6,752,545.85	256,887,666.56
4/29/21	2.027	2.125	1.914	1.994	6,752,545.85	256,887,666.56
4/28/21	2.133	2.207	1.9	2.028	7,125,199.11	261,175,374.39
4/28/21	2.133	2.207	1.9	2.028	7,125,199.11	261,175,374.39
4/28/21	2.133	2.207	1.9	2.028	7,125,199.11	261,175,374.39
4/28/21	2.133	2.207	1.9	2.028	7,125,199.11	261,175,374.39
4/27/21	1.802	2.277	1.769	2.14	17,990,362.07	275,659,092.26
4/27/21	1.802	2.277	1.769	2.14	17,990,362.07	275,659,092.26
4/27/21	1.802	2.277	1.769	2.14	17,990,362.07	275,659,092.26
4/27/21	1.802	2.277	1.769	2.14	17,990,362.07	275,659,092.26
4/26/21	1.555	1.827	1.527	1.803	5,667,153.52	232,130,036.41
4/25/21	1.571	1.682	1.428	1.552	4,880,324.19	199,794,672.5
4/24/21	1.535	1.917	1.516	1.573	15,498,941.1	202,532,638.48
4/23/21	1.608	1.665	1.294	1.535	9,829,857.78	197,495,071.39
4/22/21	1.916	1.969	1.609	1.609	6,890,327.66	207,104,649.99
4/21/21	2.046	2.185	1.909	1.914	8,980,796.86	246,284,639.88
4/20/21	1.955	2.137	1.702	2.041	12,068,376.16	262,519,479.73
4/19/21	2.102	2.347	1.927	1.955	9,210,261.17	251,439,034.08
4/18/21	2.413	2.417	1.936	2.1	7,132,702.73	270,094,339.07
4/17/21	2.454	2.498	2.344	2.416	7,488,043.09	310,655,534.36
4/16/21	2.605	2.605	2.298	2.449	8,292,687.02	314,807,308.38
4/15/21	2.48	2.634	2.449	2.61	7,330,539.62	335,439,245.23
4/14/21	2.768	2.768	2.396	2.476	6,580,833.65	318,201,098.47
4/13/21	2.639	2.784	2.513	2.772	10,122,792.28	356,092,115.59
4/12/21	2.713	2.74	2.538	2.648	5,529,894.83	340,201,850.93
4/11/21	2.895	2.895	2.499	2.709	9,146,358.26	348,003,666.51
4/10/21	2.986	3.271	2.806	2.886	16,600,725.97	370,564,442.35
4/9/21	2.704	3.164	2.57	2.978	26,848,951.88	382,326,630.32
4/8/21	2.506	2.716	2.211	2.704	18,352,461.86	347,108,907.62
4/7/21	2.567	2.717	1.973	2.513	15,950,565.26	322,495,696.12
4/6/21	2.786	2.786	2.456	2.566	21,491,902.11	329,293,729.21
4/5/21	2.95	3.073	2.702	2.773	30,439,969.81	355,803,212.15

Similar Coins