Ark (ARK) historical data and Live price

ark

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
Rank174
1H -0.03 %
24H -0.92 %
7D -0.72 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/15/210.4020.4020.3630.3912,651,551.84949,489,297.339
1/14/210.3830.4050.3770.4013,092,439.74150,680,157.355
1/13/210.360.3880.3480.3832,471,612.4348,451,516.782
1/12/210.3680.3870.350.3591,945,478.28245,444,820.273
1/11/210.420.420.3330.3753,497,356.347,378,443.946
1/10/210.4250.4510.3950.424,612,428.14953,116,135.356
1/9/210.3940.4350.3880.4262,013,979.91153,809,778.742
1/8/210.4120.4140.3790.3982,464,149.21450,305,505.979
1/7/210.4010.4320.3910.4123,210,660.33151,987,178.499
1/6/210.3710.4050.360.43,062,497.89550,560,214.623
1/5/210.3650.3780.3470.3711,937,726.35146,907,483.926
1/4/210.3740.3770.3330.3652,272,688.70546,069,169.32
1/3/210.380.3910.3550.3741,595,872.42847,161,533.466
1/2/210.3910.3920.3640.382,087,015.5847,964,249.873
1/1/210.3780.3920.3680.3912,457,388.26549,354,623.577
12/31/200.3790.3790.3570.3792,121,399.23947,759,903.666
12/30/200.3750.3910.3620.3792,601,196.36947,777,901.519
12/29/200.3860.3880.3570.3742,256,467.5947,214,866.561
12/28/200.3950.3990.3780.3852,660,235.42348,548,724.889
12/27/200.3660.3950.3590.3954,474,154.59349,820,039.852
12/26/200.3690.3750.3570.3661,989,042.7346,107,018.865
12/25/200.3680.3830.3550.3691,917,231.70146,539,036.812
12/24/200.340.3680.3220.3682,215,100.50346,340,620.036
12/23/200.3950.3970.3240.342,786,388.88342,866,851.121
12/22/200.3980.4030.3750.3952,188,780.08249,782,290.627
12/21/200.4120.4150.3750.3982,528,153.6850,168,581.505
12/20/200.440.4720.4010.4126,206,347.3151,824,362.56
12/19/200.4060.4810.4040.43917,615,705.2255,220,610.527
12/18/200.3880.4070.3750.4063,446,222.84851,131,806.863
12/17/200.3890.3920.3720.3872,825,759.72748,755,157.843
12/16/200.3780.3910.3690.3892,447,933.57448,919,276.549
12/15/200.3780.3790.3670.3781,869,420.78747,542,200.112
12/14/200.3780.3790.3660.3781,819,860.71247,504,548.34
12/13/200.3770.3820.370.3772,508,689.44747,412,350.119
12/12/200.3640.3830.3580.3772,084,449.76347,386,736.555
12/11/200.3740.4240.3530.3647,810,667.09445,762,384
12/10/200.3870.3880.3580.3731,983,473.01246,931,084.482
12/9/200.390.3910.3630.3862,715,703.67848,565,298.405
12/8/200.4160.4360.3880.394,031,828.08548,969,566.287
12/7/200.4170.4180.4040.4172,257,615.62952,348,605.13
12/6/200.4210.4310.4070.4172,300,053.91352,359,855.213
12/5/200.4010.4230.3940.4212,378,062.73452,899,657.862
12/4/200.4430.450.3970.43,476,476.53150,239,960.734
12/3/200.4460.4520.4220.4433,935,600.17855,652,914.779
12/2/200.4240.4460.410.4463,377,208.0455,932,396.463
11/29/200.4050.4110.3890.3982,351,287.81649,938,501.968
11/28/200.3850.410.3780.4064,139,510.9850,975,386.311
11/27/200.3690.390.3520.3873,618,404.06348,544,955.965
11/26/200.4210.4450.3410.3693,996,205.15646,223,363.689
11/25/200.4130.4520.4070.4189,208,483.17952,406,316.436
11/24/200.3880.4130.3790.4125,978,100.48651,697,983.731
11/23/200.3810.3970.3740.3883,345,809.09948,635,563.876
11/22/200.3950.3960.3650.3813,292,481.78747,791,941.973
11/21/200.3850.40.3670.3954,020,272.41449,452,851.748
11/20/200.3690.390.3630.3855,364,330.3448,179,942.04
11/19/200.3490.4780.3490.36923,500,661.98746,174,190.48
11/18/200.3470.3610.3310.3493,090,572.97743,653,880.808
11/17/200.3520.3570.3360.3472,895,089.66843,405,555.7
11/16/200.350.3940.3450.3495,560,706.23543,708,856.016
11/15/200.3660.3690.3460.353,330,585.89543,865,620.38
11/14/200.3410.4780.3410.36618,682,241.30945,832,522.493
11/13/200.3350.3440.330.3411,842,175.79842,708,058.869
11/12/200.3510.3520.330.3351,758,945.01641,884,031.999
11/11/200.3620.3760.3470.3512,629,857.06743,907,580.438
11/10/200.3610.3960.3480.3634,911,834.5845,335,436.374
11/9/200.3340.3640.3250.3615,160,169.49745,102,928.875
11/8/200.3020.3860.3020.33410,162,352.4341,744,139.389
11/7/200.3230.3370.2950.3021,890,187.9237,711,477.66
11/6/200.3010.3230.2950.3231,639,727.11340,348,403.488
11/5/200.2890.3030.2860.3011,429,913.32737,576,397.398
11/4/200.2770.2920.2690.2891,138,920.59236,146,334.011
11/3/200.2890.290.270.2771,013,683.01234,618,185.781
10/30/200.2950.3040.2770.2821,552,333.93135,168,817.405
10/29/200.2950.3080.2820.2952,504,906.33636,853,662.431
10/28/200.2940.3150.290.2952,794,229.00936,759,750.569
10/27/200.2980.3040.2910.2941,374,200.86136,715,150.121
10/26/200.310.3190.2950.2981,614,535.2937,155,583.164
10/25/200.3180.3190.3060.311,450,758.19238,659,314.863
10/24/200.3330.3330.3150.3181,958,829.75439,615,998.697
10/23/200.3020.3510.2990.3335,284,134.31841,470,977.669
10/22/200.2950.3050.2930.3031,340,245.89937,708,727.283
10/21/200.2740.3080.2740.2951,673,022.7936,714,553.616
10/20/200.2930.30.270.2741,543,573.0534,198,265.334
10/19/200.2960.2970.290.2931,126,512.21441,989,582.436
10/18/200.3010.3030.2950.2951,078,048.47445,060,510.911
10/17/200.2870.3050.2850.3011,262,754.83737,515,673.925
10/16/200.2950.3060.2840.2881,279,312.51535,876,684.133
10/15/200.3040.3080.2920.2951,138,925.96836,777,698.757
10/14/200.310.3130.30.3041,281,305.56140,554,171.796
10/13/200.3150.3320.3080.312,713,123.42244,506,707.214