Ark (ARK) historical data and Live price

ark

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
Rank155
1H -2.32 %
24H -1.83 %
7D 5.74 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/22/200.3950.3960.3650.3813,292,481.78747,791,941.973
11/21/200.3850.40.3670.3954,020,272.41449,452,851.748
11/20/200.3690.390.3630.3855,364,330.3448,179,942.04
11/19/200.3490.4780.3490.36923,500,661.98746,174,190.48
11/18/200.3470.3610.3310.3493,090,572.97743,653,880.808
11/17/200.3520.3570.3360.3472,895,089.66843,405,555.7
11/16/200.350.3940.3450.3495,560,706.23543,708,856.016
11/15/200.3660.3690.3460.353,330,585.89543,865,620.38
11/14/200.3410.4780.3410.36618,682,241.30945,832,522.493
11/13/200.3350.3440.330.3411,842,175.79842,708,058.869
11/12/200.3510.3520.330.3351,758,945.01641,884,031.999
11/11/200.3620.3760.3470.3512,629,857.06743,907,580.438
11/10/200.3610.3960.3480.3634,911,834.5845,335,436.374
11/9/200.3340.3640.3250.3615,160,169.49745,102,928.875
11/8/200.3020.3860.3020.33410,162,352.4341,744,139.389
11/7/200.3230.3370.2950.3021,890,187.9237,711,477.66
11/6/200.3010.3230.2950.3231,639,727.11340,348,403.488
11/5/200.2890.3030.2860.3011,429,913.32737,576,397.398
11/4/200.2770.2920.2690.2891,138,920.59236,146,334.011
11/3/200.2890.290.270.2771,013,683.01234,618,185.781
10/30/200.2950.3040.2770.2821,552,333.93135,168,817.405
10/29/200.2950.3080.2820.2952,504,906.33636,853,662.431
10/28/200.2940.3150.290.2952,794,229.00936,759,750.569
10/27/200.2980.3040.2910.2941,374,200.86136,715,150.121
10/26/200.310.3190.2950.2981,614,535.2937,155,583.164
10/25/200.3180.3190.3060.311,450,758.19238,659,314.863
10/24/200.3330.3330.3150.3181,958,829.75439,615,998.697
10/23/200.3020.3510.2990.3335,284,134.31841,470,977.669
10/22/200.2950.3050.2930.3031,340,245.89937,708,727.283
10/21/200.2740.3080.2740.2951,673,022.7936,714,553.616
10/20/200.2930.30.270.2741,543,573.0534,198,265.334
10/19/200.2960.2970.290.2931,126,512.21441,989,582.436
10/18/200.3010.3030.2950.2951,078,048.47445,060,510.911
10/17/200.2870.3050.2850.3011,262,754.83737,515,673.925
10/16/200.2950.3060.2840.2881,279,312.51535,876,684.133
10/15/200.3040.3080.2920.2951,138,925.96836,777,698.757
10/14/200.310.3130.30.3041,281,305.56140,554,171.796
10/13/200.3150.3320.3080.312,713,123.42244,506,707.214
10/12/200.3250.3260.3070.3152,295,398.01145,157,515.08
10/11/200.2990.3970.2990.3258,178,191.53546,798,316.943
10/10/200.3260.3480.2980.2983,317,508.72537,098,863.395
10/9/200.2790.350.2760.3243,209,141.8540,331,708.293
10/8/200.2690.2780.2640.278980,210.88634,561,172.022
10/7/200.2710.2710.2640.268942,319.36233,369,803.975
10/6/200.2830.2830.2670.2711,009,584.10833,656,023.999
10/5/200.2770.2830.2710.283892,580.99935,152,777.051
10/4/200.2780.2780.2690.277822,474.60934,420,490.755
10/3/200.2710.2790.2710.278952,738.88234,509,462.908
10/2/200.2870.2890.2660.2711,145,345.39733,690,822.431
10/1/200.3060.3120.2830.2871,479,196.57935,691,622.342
9/29/200.2950.3010.2910.3011,272,812.59537,316,588.422
9/28/200.3030.3070.2930.2951,343,713.52736,592,527.884
9/27/200.30.3070.2890.3031,633,109.37437,593,405.52
9/26/200.3050.3180.2990.31,643,500.18737,229,825.062
9/25/200.2940.3250.2820.3041,505,499.99437,744,674.349
9/24/200.2750.2990.2740.2941,159,545.40236,511,249.186
9/23/200.3010.3050.2750.2751,140,423.50934,114,585.922
9/22/200.3090.3110.2860.3011,216,692.75837,319,477.016
9/21/200.3440.350.2920.3091,703,131.49338,367,852.099
9/20/200.3620.3630.3420.3441,615,773.22542,553,644.162
9/19/200.350.3950.3470.3633,442,817.11244,937,872.672
9/18/200.3560.3660.3450.3491,675,545.32843,229,446.14
9/17/200.3430.3710.3430.3562,603,275.25844,101,714.018
9/16/200.3530.3690.3350.3432,585,244.0542,480,641.646
9/15/200.3950.3950.3530.3532,383,478.5443,728,876.53
9/14/200.4090.4090.370.3943,444,441.94348,792,255.501
9/13/200.3980.5070.3980.40816,649,060.05550,462,007.362
9/12/200.3540.4220.3520.3986,950,741.28149,251,836.023
9/11/200.3570.3630.3450.3541,507,382.70943,733,725.26
9/10/200.3470.3670.3430.3571,710,989.00244,099,631.188
9/9/200.3160.360.3070.3471,490,297.97942,920,752.595
9/8/200.3190.3230.3050.3141,189,673.94438,849,111.602
9/7/200.3220.3270.2970.3191,386,729.03339,442,292.023
9/6/200.3170.3280.2990.3222,060,760.07739,728,329.27
9/5/200.3430.3480.3020.3171,498,387.28939,157,825.04
9/4/200.330.3470.3140.3441,685,057.41342,478,303.142
9/3/200.4070.4160.3270.3281,964,842.01240,538,401.132
9/2/200.4430.4490.3970.4072,278,821.27350,280,425.207
9/1/200.4540.4610.4430.4431,843,281.60154,637,263.396
8/31/200.4710.4740.4530.4542,158,693.13556,039,060.335
8/30/200.4710.4770.4620.472,049,963.6457,987,688.451
8/29/200.4550.4850.4530.4713,259,519.05858,145,899.287
8/28/200.4470.4610.4440.4552,086,843.79356,132,081.127
8/27/200.4890.4910.4310.4473,200,806.50955,090,509.172
8/26/200.480.5050.4710.4892,996,286.09460,304,610.615
8/25/200.5320.5350.4680.4813,554,123.32859,236,657.155
8/24/200.4980.5380.4930.5323,308,479.11765,546,055.343
8/23/200.5030.510.4830.4982,363,705.92561,310,292.046
8/22/200.4790.5090.4660.5033,051,853.72461,909,675.058
8/21/200.5050.5220.4740.4792,847,555.44958,888,734.659