Ark (ARK) historical data and Live price

Ark

ARK

$ 0.816891 -3.533 %

0.00001278 BTC

MARKET CAP
147.386 M

24H VOLUME
8.328 M

CIRC.SUPPLY
180.423 M

MAX SUPPLY

ARK

USD

Rank343

1H -0.98 %

24H -3.53 %

7D 5.94 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	0.833	0.885	0.787	0.849	21,006,198.68	153,208,324.87
4/24/24	0.904	0.908	0.818	0.833	10,699,446.22	150,244,129.78
4/23/24	0.871	0.92	0.866	0.904	23,447,560.34	162,991,291.55
4/22/24	0.788	0.893	0.788	0.871	48,465,340.28	157,167,900
4/21/24	0.824	0.827	0.77	0.788	6,042,813	142,105,430.85
4/20/24	0.763	0.835	0.733	0.824	7,233,336.38	148,601,651.07
4/19/24	0.722	0.776	0.671	0.763	11,005,490.59	137,525,033.33
4/18/24	0.693	0.734	0.676	0.722	6,674,683.93	130,117,548.22
4/17/24	0.713	0.735	0.679	0.693	10,699,230.52	124,868,061.98
4/16/24	0.713	0.757	0.684	0.713	10,943,781.95	128,557,501.82
4/15/24	0.779	0.804	0.689	0.713	10,407,704.64	128,456,868.19
4/14/24	0.732	0.794	0.673	0.779	9,980,997.84	140,359,927.24
4/13/24	0.838	0.844	0.64	0.732	16,744,510.76	131,814,569.66
4/12/24	0.947	0.976	0.792	0.838	16,771,404.89	150,860,886.45
4/11/24	0.963	0.966	0.93	0.947	7,747,806.1	170,470,527.82
4/10/24	0.98	0.997	0.903	0.963	10,540,455.12	173,359,099.17
4/9/24	1.004	1.024	0.957	0.98	14,039,524.75	176,385,256.31
4/8/24	0.964	1.03	0.943	1.004	9,751,678.35	180,749,034.5
4/7/24	0.966	0.996	0.953	0.964	6,351,387.09	173,504,054.01
4/6/24	0.969	1.009	0.935	0.966	11,538,736.34	173,888,963.19
4/5/24	0.991	0.991	0.911	0.969	6,750,478.18	174,461,730.28
4/4/24	0.963	0.999	0.936	0.991	7,680,866.75	178,294,489.65
4/3/24	0.975	0.993	0.911	0.963	8,953,608.76	173,346,639.84
4/2/24	1.047	1.047	0.92	0.975	13,081,197.88	175,412,477.14
4/1/24	1.137	1.139	0.99	1.047	16,072,524.68	188,324,454.4
3/31/24	1.093	1.144	1.065	1.137	16,533,611.42	204,493,615.33
3/30/24	1.108	1.123	1.059	1.093	8,220,122.09	196,495,084.52
3/29/24	1.122	1.124	1.063	1.108	10,556,665.58	199,168,804.31
3/28/24	1.138	1.142	1.091	1.122	13,951,471.24	201,673,310.66
3/27/24	1.186	1.245	1.112	1.138	38,875,534.83	204,550,032.78
3/26/24	1.132	1.187	1.103	1.186	25,948,778.21	213,142,906.26
3/25/24	1.078	1.141	1.073	1.132	36,951,141.88	203,421,292.14
3/24/24	1.047	1.09	1.004	1.078	10,618,103.21	193,674,682.85
3/23/24	1.058	1.072	0.987	1.047	9,043,465.65	188,063,753.75
3/22/24	1.119	1.124	0.976	1.058	19,109,512.24	190,091,172.97
3/21/24	1.04	1.174	0.981	1.119	50,880,351.17	201,094,116.66
3/20/24	0.963	1.042	0.858	1.04	21,812,132.57	186,846,735.51
3/19/24	1.028	1.131	0.865	0.963	50,738,432.68	172,986,425.18
3/18/24	1.105	1.121	0.963	1.028	14,278,678.5	184,664,595.55
3/17/24	1.075	1.112	0.943	1.105	21,891,324.13	198,449,412.86
3/16/24	1.193	1.212	0.997	1.075	27,600,926.64	192,996,623.13
3/15/24	1.253	1.319	1.077	1.193	55,529,189.99	214,194,240.3
3/14/24	1.328	1.356	1.179	1.252	51,689,930.99	224,811,368.25
3/13/24	1.266	1.336	1.192	1.328	55,608,545.29	238,273,021.81
3/12/24	1.201	1.267	1.081	1.266	33,575,744.83	227,177,455.17
3/11/24	1.174	1.206	1.086	1.201	31,210,207.29	215,573,583.03
3/10/24	1.173	1.185	1.102	1.174	26,836,642.35	210,598,876.11
3/9/24	1.205	1.205	1.109	1.173	29,121,557.96	210,508,869.17
3/8/24	1.112	1.237	1.042	1.205	70,898,265.17	216,090,258.55
3/7/24	1.039	1.114	1.022	1.112	29,392,383.94	199,350,300.04
3/6/24	0.994	1.041	0.94	1.039	24,567,606.46	186,233,320.63
3/5/24	1.093	1.093	0.931	0.994	50,608,652.39	178,233,711.42
3/4/24	1.006	1.096	1.002	1.092	64,817,411.01	195,820,171.95
3/3/24	1.047	1.047	0.92	1.008	26,202,466.9	180,736,430.6
3/2/24	1.017	1.049	0.983	1.049	29,819,953.91	187,978,556.36
3/1/24	0.912	1.021	0.912	1.017	66,798,529.98	182,354,237.18
2/29/24	0.881	0.928	0.867	0.913	31,734,523.03	163,567,000.43
2/28/24	0.883	0.916	0.781	0.882	27,677,188.14	158,008,813.81
2/27/24	0.878	0.883	0.844	0.882	12,147,279.7	158,055,777.94
2/26/24	0.867	0.88	0.83	0.879	11,042,979.8	157,454,355.72
2/25/24	0.876	0.878	0.855	0.867	7,424,623.02	155,299,653.61
2/24/24	0.859	0.886	0.855	0.875	13,825,178.72	156,771,377.39
2/23/24	0.867	0.877	0.824	0.859	16,813,816.35	153,772,369.56
2/22/24	0.907	0.907	0.843	0.85	27,441,509.29	152,252,999.28
2/21/24	0.959	0.978	0.877	0.907	21,952,388.81	162,382,674.22
2/20/24	0.985	0.997	0.926	0.959	19,316,243.55	171,609,696.51
2/19/24	0.971	0.984	0.944	0.983	14,909,935.31	175,953,942.2
2/18/24	0.973	0.984	0.942	0.97	14,318,122.47	173,656,226.79
2/17/24	0.964	0.997	0.924	0.971	31,957,890.59	173,768,721.52
2/16/24	0.91	0.98	0.899	0.965	41,579,942.04	172,637,553.55
2/15/24	0.88	0.919	0.867	0.908	18,846,545.76	162,388,234.15
2/14/24	0.873	0.889	0.863	0.88	9,562,850.48	157,356,228.93
2/13/24	0.9	0.903	0.854	0.873	12,909,860.88	156,228,952.49
2/12/24	0.885	0.9	0.859	0.9	9,796,265.14	160,908,770.55
2/11/24	0.893	0.901	0.874	0.885	10,878,635.37	158,300,930.87
2/10/24	0.869	0.913	0.869	0.892	27,329,929.14	159,579,246.84
2/9/24	0.861	0.872	0.847	0.869	12,027,082.17	155,309,628.84
2/8/24	0.867	0.878	0.842	0.861	12,094,527.27	153,971,427.55
2/7/24	0.868	0.896	0.835	0.866	18,824,755.44	154,847,455.82
2/6/24	0.835	0.902	0.817	0.868	36,490,127.53	155,079,754.69
2/5/24	0.835	0.843	0.804	0.835	8,187,225.96	149,196,250.23
2/4/24	0.85	0.857	0.824	0.836	7,344,818.79	149,291,755.75
2/3/24	0.873	0.874	0.837	0.849	7,141,933.65	151,749,349.53
2/2/24	0.886	0.9	0.85	0.862	13,480,576.84	153,948,545.17
2/1/24	0.897	0.923	0.841	0.886	17,431,370.54	158,185,729.89
1/31/24	0.961	0.961	0.87	0.897	32,395,272.43	160,260,850.83
1/30/24	0.9	1.007	0.9	0.961	136,256,918.38	171,620,230.54
1/29/24	0.894	0.92	0.856	0.9	44,673,923.35	160,669,633.97
1/28/24	0.854	0.91	0.825	0.895	54,601,370.88	159,722,129.93
1/27/24	0.886	0.896	0.844	0.854	25,495,232.61	152,424,045.97

Similar Coins