Ark (ARK) historical data and Live price

Ark

ARK

$ 0.377865 -1.828 %

0.00002069 BTC

MARKET CAP
47.36 M

24H VOLUME
3.21 M

CIRC.SUPPLY
125.336 M

MAX SUPPLY

ARK

USD

Rank155

1H -2.32 %

24H -1.83 %

7D 5.74 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/22/20	0.395	0.396	0.365	0.381	3,292,481.787	47,791,941.973
11/21/20	0.385	0.4	0.367	0.395	4,020,272.414	49,452,851.748
11/20/20	0.369	0.39	0.363	0.385	5,364,330.34	48,179,942.04
11/19/20	0.349	0.478	0.349	0.369	23,500,661.987	46,174,190.48
11/18/20	0.347	0.361	0.331	0.349	3,090,572.977	43,653,880.808
11/17/20	0.352	0.357	0.336	0.347	2,895,089.668	43,405,555.7
11/16/20	0.35	0.394	0.345	0.349	5,560,706.235	43,708,856.016
11/15/20	0.366	0.369	0.346	0.35	3,330,585.895	43,865,620.38
11/14/20	0.341	0.478	0.341	0.366	18,682,241.309	45,832,522.493
11/13/20	0.335	0.344	0.33	0.341	1,842,175.798	42,708,058.869
11/12/20	0.351	0.352	0.33	0.335	1,758,945.016	41,884,031.999
11/11/20	0.362	0.376	0.347	0.351	2,629,857.067	43,907,580.438
11/10/20	0.361	0.396	0.348	0.363	4,911,834.58	45,335,436.374
11/9/20	0.334	0.364	0.325	0.361	5,160,169.497	45,102,928.875
11/8/20	0.302	0.386	0.302	0.334	10,162,352.43	41,744,139.389
11/7/20	0.323	0.337	0.295	0.302	1,890,187.92	37,711,477.66
11/6/20	0.301	0.323	0.295	0.323	1,639,727.113	40,348,403.488
11/5/20	0.289	0.303	0.286	0.301	1,429,913.327	37,576,397.398
11/4/20	0.277	0.292	0.269	0.289	1,138,920.592	36,146,334.011
11/3/20	0.289	0.29	0.27	0.277	1,013,683.012	34,618,185.781
10/30/20	0.295	0.304	0.277	0.282	1,552,333.931	35,168,817.405
10/29/20	0.295	0.308	0.282	0.295	2,504,906.336	36,853,662.431
10/28/20	0.294	0.315	0.29	0.295	2,794,229.009	36,759,750.569
10/27/20	0.298	0.304	0.291	0.294	1,374,200.861	36,715,150.121
10/26/20	0.31	0.319	0.295	0.298	1,614,535.29	37,155,583.164
10/25/20	0.318	0.319	0.306	0.31	1,450,758.192	38,659,314.863
10/24/20	0.333	0.333	0.315	0.318	1,958,829.754	39,615,998.697
10/23/20	0.302	0.351	0.299	0.333	5,284,134.318	41,470,977.669
10/22/20	0.295	0.305	0.293	0.303	1,340,245.899	37,708,727.283
10/21/20	0.274	0.308	0.274	0.295	1,673,022.79	36,714,553.616
10/20/20	0.293	0.3	0.27	0.274	1,543,573.05	34,198,265.334
10/19/20	0.296	0.297	0.29	0.293	1,126,512.214	41,989,582.436
10/18/20	0.301	0.303	0.295	0.295	1,078,048.474	45,060,510.911
10/17/20	0.287	0.305	0.285	0.301	1,262,754.837	37,515,673.925
10/16/20	0.295	0.306	0.284	0.288	1,279,312.515	35,876,684.133
10/15/20	0.304	0.308	0.292	0.295	1,138,925.968	36,777,698.757
10/14/20	0.31	0.313	0.3	0.304	1,281,305.561	40,554,171.796
10/13/20	0.315	0.332	0.308	0.31	2,713,123.422	44,506,707.214
10/12/20	0.325	0.326	0.307	0.315	2,295,398.011	45,157,515.08
10/11/20	0.299	0.397	0.299	0.325	8,178,191.535	46,798,316.943
10/10/20	0.326	0.348	0.298	0.298	3,317,508.725	37,098,863.395
10/9/20	0.279	0.35	0.276	0.324	3,209,141.85	40,331,708.293
10/8/20	0.269	0.278	0.264	0.278	980,210.886	34,561,172.022
10/7/20	0.271	0.271	0.264	0.268	942,319.362	33,369,803.975
10/6/20	0.283	0.283	0.267	0.271	1,009,584.108	33,656,023.999
10/5/20	0.277	0.283	0.271	0.283	892,580.999	35,152,777.051
10/4/20	0.278	0.278	0.269	0.277	822,474.609	34,420,490.755
10/3/20	0.271	0.279	0.271	0.278	952,738.882	34,509,462.908
10/2/20	0.287	0.289	0.266	0.271	1,145,345.397	33,690,822.431
10/1/20	0.306	0.312	0.283	0.287	1,479,196.579	35,691,622.342
9/29/20	0.295	0.301	0.291	0.301	1,272,812.595	37,316,588.422
9/28/20	0.303	0.307	0.293	0.295	1,343,713.527	36,592,527.884
9/27/20	0.3	0.307	0.289	0.303	1,633,109.374	37,593,405.52
9/26/20	0.305	0.318	0.299	0.3	1,643,500.187	37,229,825.062
9/25/20	0.294	0.325	0.282	0.304	1,505,499.994	37,744,674.349
9/24/20	0.275	0.299	0.274	0.294	1,159,545.402	36,511,249.186
9/23/20	0.301	0.305	0.275	0.275	1,140,423.509	34,114,585.922
9/22/20	0.309	0.311	0.286	0.301	1,216,692.758	37,319,477.016
9/21/20	0.344	0.35	0.292	0.309	1,703,131.493	38,367,852.099
9/20/20	0.362	0.363	0.342	0.344	1,615,773.225	42,553,644.162
9/19/20	0.35	0.395	0.347	0.363	3,442,817.112	44,937,872.672
9/18/20	0.356	0.366	0.345	0.349	1,675,545.328	43,229,446.14
9/17/20	0.343	0.371	0.343	0.356	2,603,275.258	44,101,714.018
9/16/20	0.353	0.369	0.335	0.343	2,585,244.05	42,480,641.646
9/15/20	0.395	0.395	0.353	0.353	2,383,478.54	43,728,876.53
9/14/20	0.409	0.409	0.37	0.394	3,444,441.943	48,792,255.501
9/13/20	0.398	0.507	0.398	0.408	16,649,060.055	50,462,007.362
9/12/20	0.354	0.422	0.352	0.398	6,950,741.281	49,251,836.023
9/11/20	0.357	0.363	0.345	0.354	1,507,382.709	43,733,725.26
9/10/20	0.347	0.367	0.343	0.357	1,710,989.002	44,099,631.188
9/9/20	0.316	0.36	0.307	0.347	1,490,297.979	42,920,752.595
9/8/20	0.319	0.323	0.305	0.314	1,189,673.944	38,849,111.602
9/7/20	0.322	0.327	0.297	0.319	1,386,729.033	39,442,292.023
9/6/20	0.317	0.328	0.299	0.322	2,060,760.077	39,728,329.27
9/5/20	0.343	0.348	0.302	0.317	1,498,387.289	39,157,825.04
9/4/20	0.33	0.347	0.314	0.344	1,685,057.413	42,478,303.142
9/3/20	0.407	0.416	0.327	0.328	1,964,842.012	40,538,401.132
9/2/20	0.443	0.449	0.397	0.407	2,278,821.273	50,280,425.207
9/1/20	0.454	0.461	0.443	0.443	1,843,281.601	54,637,263.396
8/31/20	0.471	0.474	0.453	0.454	2,158,693.135	56,039,060.335
8/30/20	0.471	0.477	0.462	0.47	2,049,963.64	57,987,688.451
8/29/20	0.455	0.485	0.453	0.471	3,259,519.058	58,145,899.287
8/28/20	0.447	0.461	0.444	0.455	2,086,843.793	56,132,081.127
8/27/20	0.489	0.491	0.431	0.447	3,200,806.509	55,090,509.172
8/26/20	0.48	0.505	0.471	0.489	2,996,286.094	60,304,610.615
8/25/20	0.532	0.535	0.468	0.481	3,554,123.328	59,236,657.155
8/24/20	0.498	0.538	0.493	0.532	3,308,479.117	65,546,055.343
8/23/20	0.503	0.51	0.483	0.498	2,363,705.925	61,310,292.046
8/22/20	0.479	0.509	0.466	0.503	3,051,853.724	61,909,675.058
8/21/20	0.505	0.522	0.474	0.479	2,847,555.449	58,888,734.659

Similar Coins