Ark (ARK) historical data and Live price

ark

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
Rank196
1H 0.31 %
24H -2.89 %
7D 0.50 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/210.9130.9390.890.9224,933,946.97120,439,740.7
7/23/210.8990.9170.8760.915,336,744.02118,842,242.21
7/22/210.8840.9030.8570.8994,014,787.31117,507,422.37
7/21/210.8250.8870.7820.8875,853,382.96115,869,768.76
7/20/210.8960.8960.7830.8225,843,075.64107,340,326.85
7/19/210.9250.9250.850.8923,697,917.03116,454,776.47
7/18/210.910.9220.880.9223,081,514.33120,355,644.37
7/17/210.8880.9270.8560.914,022,857.78118,816,269.06
7/16/210.9531.0240.8660.89215,590,691.53116,405,517.72
7/15/210.980.980.9140.954,468,681.42123,909,565.92
7/14/210.9691.0070.8980.9736,897,845.26126,965,635.93
7/13/211.0441.0440.940.9697,832,561.9126,383,737.25
7/12/210.9751.0590.9491.0418,382,752.99135,676,530.79
7/11/210.9390.980.9210.9574,306,961.17124,771,897.17
7/10/210.950.9890.9150.93710,372,304.89122,195,330.28
7/9/210.9320.9530.8560.9485,432,044.13123,629,803.36
7/8/211.0781.0920.890.92912,583,695.61121,022,057.45
7/7/211.0841.0841.0421.0787,427,746.34140,512,716.85
7/6/211.0421.0881.0251.0849,228,598.65141,182,889.44
7/5/210.9941.1570.9751.0467,480,985.56136,303,897.81
7/4/210.9541.0190.950.9942,270,132.13129,490,524.21
7/3/210.9440.9610.9030.9541,328,440.44124,201,272.02
7/2/210.9041.0140.8710.9433,794,488.51122,841,142.82
7/1/210.9280.9280.8480.9011,765,277.69117,305,339.76
6/30/210.850.950.8340.934,118,942.85121,013,865.25
6/29/210.7830.8510.7730.8493,215,074.94110,508,111.32
6/28/210.7340.8380.7110.7833,430,929.8101,905,239.95
6/27/210.710.7370.6880.7341,023,399.6295,552,504.59
6/26/210.7050.7180.650.7071,174,655.9391,985,125.57
6/25/210.7880.8110.6890.7051,814,536.1391,746,323.54
6/24/210.7380.7920.6980.7912,481,140.42102,838,016.95
6/23/210.6880.7490.6530.7373,115,920.3995,882,781.53
6/22/210.7180.7220.5680.6875,236,644.2589,258,280.1
6/21/210.9790.9820.7140.7163,111,384.6893,072,309.35
6/20/211.0171.0170.8830.9822,384,639.73127,626,503.06
6/19/211.0411.0420.9941.0141,327,274.93131,731,488.22
6/18/211.0881.1680.9991.0412,480,867.09135,179,994.05
6/17/211.0681.2091.0621.0923,585,316.1141,790,114.28
6/16/211.11.1041.0461.0674,362,316.45138,601,320.18
6/15/211.1131.1161.0771.1012,346,000.38142,927,590.29
6/14/211.1151.1151.0611.1112,495,010.07144,200,218.09
6/13/211.0441.1391.0271.1143,362,572.65144,596,389.03
6/12/211.1041.1050.9781.0442,718,954.35135,441,847.57
6/11/211.21.2011.0951.1022,874,906.32143,025,729.58
6/10/211.2411.2411.1691.25,624,412.34155,630,585.7
6/9/211.1311.3781.1311.24114,837,717.1161,016,221.5
6/7/211.2311.4611.2111.21410,150,079.5157,363,377.8
6/6/211.1481.4351.1481.23110,722,264.55159,564,825.21
6/5/211.1871.2271.1191.151,853,254.4149,132,761.5
6/4/211.2741.2741.131.1922,194,568.77154,507,350.37
6/3/211.2481.2811.2051.2732,750,310.01164,904,571.1
6/2/211.2021.3081.1741.2486,720,739.89161,731,946.05
6/1/211.1891.2021.1381.2023,371,258155,703,788.11
5/31/211.1131.2361.1131.1896,772,768.21153,956,741.47
5/30/211.1261.1261.0281.1126,077,530.28144,048,347
5/29/211.0851.3771.0751.12511,864,841.14145,692,896.73
5/28/211.2281.2321.0471.0833,560,184.2140,236,346.5
5/27/211.3031.3071.1741.2283,256,995.68158,951,616.08
5/26/211.1931.3111.1481.3116,817,728.51169,672,165.16
5/25/211.1551.3191.0661.1919,047,173.01154,079,145.21
5/24/211.0151.1940.911.15310,231,798.45149,139,938.33
5/23/211.231.3480.811.0176,382,999.87131,488,906.21
5/22/211.3031.361.1541.2324,947,624.84159,373,083.2
5/21/211.5361.5911.1361.38,454,424.95168,154,681.21
5/19/212.2012.5371.1471.37453,566,751.42177,559,914.12
5/19/212.2012.5371.1471.37453,566,751.42177,559,914.12
5/19/212.2012.5371.1471.37453,566,751.42177,559,914.12
5/19/212.2012.5371.1471.37453,566,751.42177,559,914.12
5/18/211.4282.3281.4232.18454,513,056.34282,316,558.6
5/18/211.4282.3281.4232.18454,513,056.34282,316,558.6
5/18/211.4282.3281.4232.18454,513,056.34282,316,558.6
5/18/211.4282.3281.4232.18454,513,056.34282,316,558.6
5/17/211.5981.631.3451.4236,395,650.13183,886,041.77
5/17/211.5981.631.3451.4236,395,650.13183,886,041.77
5/17/211.5981.631.3451.4236,395,650.13183,886,041.77
5/17/211.5981.631.3451.4236,395,650.13183,886,041.77
5/16/211.661.771.4991.5984,461,982.12206,408,405.85
5/16/211.661.771.4991.5984,461,982.12206,408,405.85
5/16/211.661.771.4991.5984,461,982.12206,408,405.85
5/16/211.661.771.4991.5984,461,982.12206,408,405.85
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
5/15/211.8061.8181.6171.6613,578,004.25214,545,315.85
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