Ark (ARK) historical data and Live price

Ark

ARK

$ 0.905664 -2.888 %

0.0000263 BTC

MARKET CAP
118.372 M

24H VOLUME
5.342 M

CIRC.SUPPLY
130.702 M

MAX SUPPLY

ARK

USD

Rank196

1H 0.31 %

24H -2.89 %

7D 0.50 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/24/21	0.913	0.939	0.89	0.922	4,933,946.97	120,439,740.7
7/23/21	0.899	0.917	0.876	0.91	5,336,744.02	118,842,242.21
7/22/21	0.884	0.903	0.857	0.899	4,014,787.31	117,507,422.37
7/21/21	0.825	0.887	0.782	0.887	5,853,382.96	115,869,768.76
7/20/21	0.896	0.896	0.783	0.822	5,843,075.64	107,340,326.85
7/19/21	0.925	0.925	0.85	0.892	3,697,917.03	116,454,776.47
7/18/21	0.91	0.922	0.88	0.922	3,081,514.33	120,355,644.37
7/17/21	0.888	0.927	0.856	0.91	4,022,857.78	118,816,269.06
7/16/21	0.953	1.024	0.866	0.892	15,590,691.53	116,405,517.72
7/15/21	0.98	0.98	0.914	0.95	4,468,681.42	123,909,565.92
7/14/21	0.969	1.007	0.898	0.973	6,897,845.26	126,965,635.93
7/13/21	1.044	1.044	0.94	0.969	7,832,561.9	126,383,737.25
7/12/21	0.975	1.059	0.949	1.04	18,382,752.99	135,676,530.79
7/11/21	0.939	0.98	0.921	0.957	4,306,961.17	124,771,897.17
7/10/21	0.95	0.989	0.915	0.937	10,372,304.89	122,195,330.28
7/9/21	0.932	0.953	0.856	0.948	5,432,044.13	123,629,803.36
7/8/21	1.078	1.092	0.89	0.929	12,583,695.61	121,022,057.45
7/7/21	1.084	1.084	1.042	1.078	7,427,746.34	140,512,716.85
7/6/21	1.042	1.088	1.025	1.084	9,228,598.65	141,182,889.44
7/5/21	0.994	1.157	0.975	1.046	7,480,985.56	136,303,897.81
7/4/21	0.954	1.019	0.95	0.994	2,270,132.13	129,490,524.21
7/3/21	0.944	0.961	0.903	0.954	1,328,440.44	124,201,272.02
7/2/21	0.904	1.014	0.871	0.943	3,794,488.51	122,841,142.82
7/1/21	0.928	0.928	0.848	0.901	1,765,277.69	117,305,339.76
6/30/21	0.85	0.95	0.834	0.93	4,118,942.85	121,013,865.25
6/29/21	0.783	0.851	0.773	0.849	3,215,074.94	110,508,111.32
6/28/21	0.734	0.838	0.711	0.783	3,430,929.8	101,905,239.95
6/27/21	0.71	0.737	0.688	0.734	1,023,399.62	95,552,504.59
6/26/21	0.705	0.718	0.65	0.707	1,174,655.93	91,985,125.57
6/25/21	0.788	0.811	0.689	0.705	1,814,536.13	91,746,323.54
6/24/21	0.738	0.792	0.698	0.791	2,481,140.42	102,838,016.95
6/23/21	0.688	0.749	0.653	0.737	3,115,920.39	95,882,781.53
6/22/21	0.718	0.722	0.568	0.687	5,236,644.25	89,258,280.1
6/21/21	0.979	0.982	0.714	0.716	3,111,384.68	93,072,309.35
6/20/21	1.017	1.017	0.883	0.982	2,384,639.73	127,626,503.06
6/19/21	1.041	1.042	0.994	1.014	1,327,274.93	131,731,488.22
6/18/21	1.088	1.168	0.999	1.041	2,480,867.09	135,179,994.05
6/17/21	1.068	1.209	1.062	1.092	3,585,316.1	141,790,114.28
6/16/21	1.1	1.104	1.046	1.067	4,362,316.45	138,601,320.18
6/15/21	1.113	1.116	1.077	1.101	2,346,000.38	142,927,590.29
6/14/21	1.115	1.115	1.061	1.111	2,495,010.07	144,200,218.09
6/13/21	1.044	1.139	1.027	1.114	3,362,572.65	144,596,389.03
6/12/21	1.104	1.105	0.978	1.044	2,718,954.35	135,441,847.57
6/11/21	1.2	1.201	1.095	1.102	2,874,906.32	143,025,729.58
6/10/21	1.241	1.241	1.169	1.2	5,624,412.34	155,630,585.7
6/9/21	1.131	1.378	1.131	1.241	14,837,717.1	161,016,221.5
6/7/21	1.231	1.461	1.211	1.214	10,150,079.5	157,363,377.8
6/6/21	1.148	1.435	1.148	1.231	10,722,264.55	159,564,825.21
6/5/21	1.187	1.227	1.119	1.15	1,853,254.4	149,132,761.5
6/4/21	1.274	1.274	1.13	1.192	2,194,568.77	154,507,350.37
6/3/21	1.248	1.281	1.205	1.273	2,750,310.01	164,904,571.1
6/2/21	1.202	1.308	1.174	1.248	6,720,739.89	161,731,946.05
6/1/21	1.189	1.202	1.138	1.202	3,371,258	155,703,788.11
5/31/21	1.113	1.236	1.113	1.189	6,772,768.21	153,956,741.47
5/30/21	1.126	1.126	1.028	1.112	6,077,530.28	144,048,347
5/29/21	1.085	1.377	1.075	1.125	11,864,841.14	145,692,896.73
5/28/21	1.228	1.232	1.047	1.083	3,560,184.2	140,236,346.5
5/27/21	1.303	1.307	1.174	1.228	3,256,995.68	158,951,616.08
5/26/21	1.193	1.311	1.148	1.311	6,817,728.51	169,672,165.16
5/25/21	1.155	1.319	1.066	1.191	9,047,173.01	154,079,145.21
5/24/21	1.015	1.194	0.91	1.153	10,231,798.45	149,139,938.33
5/23/21	1.23	1.348	0.81	1.017	6,382,999.87	131,488,906.21
5/22/21	1.303	1.36	1.154	1.232	4,947,624.84	159,373,083.2
5/21/21	1.536	1.591	1.136	1.3	8,454,424.95	168,154,681.21
5/19/21	2.201	2.537	1.147	1.374	53,566,751.42	177,559,914.12
5/19/21	2.201	2.537	1.147	1.374	53,566,751.42	177,559,914.12
5/19/21	2.201	2.537	1.147	1.374	53,566,751.42	177,559,914.12
5/19/21	2.201	2.537	1.147	1.374	53,566,751.42	177,559,914.12
5/18/21	1.428	2.328	1.423	2.184	54,513,056.34	282,316,558.6
5/18/21	1.428	2.328	1.423	2.184	54,513,056.34	282,316,558.6
5/18/21	1.428	2.328	1.423	2.184	54,513,056.34	282,316,558.6
5/18/21	1.428	2.328	1.423	2.184	54,513,056.34	282,316,558.6
5/17/21	1.598	1.63	1.345	1.423	6,395,650.13	183,886,041.77
5/17/21	1.598	1.63	1.345	1.423	6,395,650.13	183,886,041.77
5/17/21	1.598	1.63	1.345	1.423	6,395,650.13	183,886,041.77
5/17/21	1.598	1.63	1.345	1.423	6,395,650.13	183,886,041.77
5/16/21	1.66	1.77	1.499	1.598	4,461,982.12	206,408,405.85
5/16/21	1.66	1.77	1.499	1.598	4,461,982.12	206,408,405.85
5/16/21	1.66	1.77	1.499	1.598	4,461,982.12	206,408,405.85
5/16/21	1.66	1.77	1.499	1.598	4,461,982.12	206,408,405.85
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
5/15/21	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

Similar Coins