Ark (ARK) historical data and Live price

ark

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
Rank193
1H -1.37 %
24H 0.74 %
7D -22.88 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/15/211.8061.8181.6171.6613,578,004.25214,545,315.85
5/15/211.8061.8181.6171.6613,578,004.25214,545,315.85
5/15/211.8061.8181.6171.6613,578,004.25214,545,315.85
5/15/211.8061.8181.6171.6613,578,004.25214,545,315.85
5/14/211.7421.8281.6981.8074,767,837.47233,343,621.73
5/14/211.7421.8281.6981.8074,767,837.47233,343,621.73
5/14/211.7421.8281.6981.8074,767,837.47233,343,621.73
5/14/211.7421.8281.6981.8074,767,837.47233,343,621.73
5/13/211.7661.8491.6191.74212,403,356.93224,976,410.05
5/13/211.7661.8491.6191.74212,403,356.93224,976,410.05
5/13/211.7661.8491.6191.74212,403,356.93224,976,410.05
5/13/211.7661.8491.6191.74212,403,356.93224,976,410.05
5/12/212.1162.3421.7911.79110,475,478.93231,280,000.69
5/12/212.1162.3421.7911.79110,475,478.93231,280,000.69
5/12/212.1162.3421.7911.79110,475,478.93231,280,000.69
5/12/212.1162.3421.7911.79110,475,478.93231,280,000.69
5/11/212.0172.1581.8872.1179,554,447.79273,220,908.98
5/11/212.0172.1581.8872.1179,554,447.79273,220,908.98
5/11/212.0172.1581.8872.1179,554,447.79273,220,908.98
5/11/212.0172.1581.8872.1179,554,447.79273,220,908.98
5/10/212.282.4972.0142.0187,260,160.03260,453,286.3
5/10/212.282.4972.0142.0187,260,160.03260,453,286.3
5/10/212.282.4972.0142.0187,260,160.03260,453,286.3
5/10/212.282.4972.0142.0187,260,160.03260,453,286.3
5/9/212.4332.492.1942.2797,323,740.1294,151,202.42
5/9/212.4332.492.1942.2797,323,740.1294,151,202.42
5/9/212.4332.492.1942.2797,323,740.1294,151,202.42
5/9/212.4332.492.1942.2797,323,740.1294,151,202.42
5/8/212.3692.6822.2742.43914,289,458.16314,719,642.33
5/8/212.3692.6822.2742.43914,289,458.16314,719,642.33
5/8/212.3692.6822.2742.43914,289,458.16314,719,642.33
5/8/212.3692.6822.2742.43914,289,458.16314,719,642.33
5/7/212.1542.8152.0592.35531,687,887.2303,779,491.53
5/7/212.1542.8152.0592.35531,687,887.2303,779,491.53
5/7/212.1542.8152.0592.35531,687,887.2303,779,491.53
5/7/212.1542.8152.0592.35531,687,887.2303,779,491.53
5/6/212.0032.181.9382.1527,795,996.35277,603,851.27
5/6/212.0032.181.9382.1527,795,996.35277,603,851.27
5/6/212.0032.181.9382.1527,795,996.35277,603,851.27
5/6/212.0032.181.9382.1527,795,996.35277,603,851.27
5/5/211.852.071.8281.9967,269,015.73257,424,776.06
5/5/211.852.071.8281.9967,269,015.73257,424,776.06
5/5/211.852.071.8281.9967,269,015.73257,424,776.06
5/5/211.852.071.8281.9967,269,015.73257,424,776.06
5/2/212.092.1321.9542.0233,914,274.04260,789,351.7
5/2/212.092.1321.9542.0233,914,274.04260,789,351.7
5/2/212.092.1321.9542.0233,914,274.04260,789,351.7
5/2/212.092.1321.9542.0233,914,274.04260,789,351.7
5/1/212.0782.1432.022.0894,046,390.08269,149,962
5/1/212.0782.1432.022.0894,046,390.08269,149,962
5/1/212.0782.1432.022.0894,046,390.08269,149,962
5/1/212.0782.1432.022.0894,046,390.08269,149,962
4/30/211.9962.0891.9592.0744,325,943.5267,265,274.02
4/30/211.9962.0891.9592.0744,325,943.5267,265,274.02
4/30/211.9962.0891.9592.0744,325,943.5267,265,274.02
4/30/211.9962.0891.9592.0744,325,943.5267,265,274.02
4/29/212.0272.1251.9141.9946,752,545.85256,887,666.56
4/29/212.0272.1251.9141.9946,752,545.85256,887,666.56
4/29/212.0272.1251.9141.9946,752,545.85256,887,666.56
4/29/212.0272.1251.9141.9946,752,545.85256,887,666.56
4/28/212.1332.2071.92.0287,125,199.11261,175,374.39
4/28/212.1332.2071.92.0287,125,199.11261,175,374.39
4/28/212.1332.2071.92.0287,125,199.11261,175,374.39
4/28/212.1332.2071.92.0287,125,199.11261,175,374.39
4/27/211.8022.2771.7692.1417,990,362.07275,659,092.26
4/27/211.8022.2771.7692.1417,990,362.07275,659,092.26
4/27/211.8022.2771.7692.1417,990,362.07275,659,092.26
4/27/211.8022.2771.7692.1417,990,362.07275,659,092.26
4/26/211.5551.8271.5271.8035,667,153.52232,130,036.41
4/25/211.5711.6821.4281.5524,880,324.19199,794,672.5
4/24/211.5351.9171.5161.57315,498,941.1202,532,638.48
4/23/211.6081.6651.2941.5359,829,857.78197,495,071.39
4/22/211.9161.9691.6091.6096,890,327.66207,104,649.99
4/21/212.0462.1851.9091.9148,980,796.86246,284,639.88
4/20/211.9552.1371.7022.04112,068,376.16262,519,479.73
4/19/212.1022.3471.9271.9559,210,261.17251,439,034.08
4/18/212.4132.4171.9362.17,132,702.73270,094,339.07
4/17/212.4542.4982.3442.4167,488,043.09310,655,534.36
4/16/212.6052.6052.2982.4498,292,687.02314,807,308.38
4/15/212.482.6342.4492.617,330,539.62335,439,245.23
4/14/212.7682.7682.3962.4766,580,833.65318,201,098.47
4/13/212.6392.7842.5132.77210,122,792.28356,092,115.59
4/12/212.7132.742.5382.6485,529,894.83340,201,850.93
4/11/212.8952.8952.4992.7099,146,358.26348,003,666.51
4/10/212.9863.2712.8062.88616,600,725.97370,564,442.35
4/9/212.7043.1642.572.97826,848,951.88382,326,630.32
4/8/212.5062.7162.2112.70418,352,461.86347,108,907.62
4/7/212.5672.7171.9732.51315,950,565.26322,495,696.12
4/6/212.7862.7862.4562.56621,491,902.11329,293,729.21
4/5/212.953.0732.7022.77330,439,969.81355,803,212.15