Ark Ark (ARK)
0.41418400 USD (1.94%)
0.00011322 BTC
1 hour
0.06%
24 hours
1.94%
7 days
1.28%
Market Cap
$44,638,700 USD
Volume (24h)
$676,302 USD
Circulating Supply
107,775,000 ARK
Total Supply
139,025,000 ARK
Max Supply
--
ARK
USD

ArkArk (ARK) Today Historical Price Data

Ark Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 22:08:02 $0.41453230 $44,676,284 $678,339.12
2 22:04:02 $0.41331902 $44,545,520 $677,403
3 21:58:01 $0.41312072 $44,524,152 $677,900.31
4 21:54:01 $0.41347438 $44,562,144 $677,261.50
5 21:48:02 $0.41331449 $44,544,912 $676,192.19
6 21:44:01 $0.41298506 $44,509,408 $674,570.62
7 21:38:02 $0.41337824 $44,551,784 $674,152.31
8 21:34:01 $0.41284767 $44,494,472 $673,282
9 21:28:02 $0.41292831 $44,503,164 $673,647.56
10 21:24:01 $0.41462603 $44,686,132 $674,110.69
11 21:18:02 $0.41294166 $44,504,604 $673,927.88
12 21:14:02 $0.41338235 $44,551,976 $675,237.88
13 21:08:02 $0.41403937 $44,622,788 $680,905.50
14 21:04:01 $0.41396010 $44,614,244 $680,269.56
15 20:58:02 $0.41426000 $44,646,564 $673,636.69
16 20:54:03 $0.41512048 $44,739,180 $670,694.69
17 20:48:01 $0.41412804 $44,632,220 $666,821.50
18 20:44:01 $0.41346565 $44,560,828 $664,406.50
19 20:38:02 $0.41639933 $44,877,004 $657,140.75
20 20:34:02 $0.41646409 $44,883,856 $657,434.12
21 20:28:02 $0.41570237 $44,801,764 $657,655.62
22 20:24:02 $0.41617903 $44,853,132 $653,906.56
23 20:18:01 $0.41634172 $44,870,668 $651,707.62
24 20:14:02 $0.41711727 $44,954,128 $652,567.81
25 20:08:01 $0.41644841 $44,882,044 $650,092.75
26 20:04:01 $0.41672790 $44,912,164 $650,259.75
27 19:58:01 $0.41506869 $44,733,348 $649,136.50
28 19:54:02 $0.41535988 $44,764,604 $649,171.69
29 19:48:02 $0.41690469 $44,931,096 $649,296.19
30 19:44:02 $0.41716549 $44,959,200 $646,127.06
31 19:38:01 $0.42184708 $45,463,748 $645,122.19
32 19:34:01 $0.42225537 $45,507,620 $644,752.88
33 19:28:02 $0.42160973 $45,438,044 $640,812.94
34 19:24:01 $0.41703898 $44,945,440 $606,164.94
35 19:18:01 $0.41597408 $44,830,672 $605,219.50
36 19:14:01 $0.41601101 $44,834,524 $603,095.31
37 19:08:02 $0.41601595 $44,835,060 $602,445.50
38 19:04:02 $0.41661796 $44,899,940 $602,457.50
39 18:58:02 $0.41698632 $44,939,640 $601,379.38
40 18:54:02 $0.41677734 $44,916,992 $601,877.31
41 18:48:01 $0.41700044 $44,941,036 $601,606.38
42 18:44:01 $0.41724741 $44,967,656 $598,903.81
43 18:38:02 $0.41799879 $45,048,632 $598,363.44
44 18:34:01 $0.41978362 $45,240,856 $594,616.12
45 18:28:01 $0.41690242 $44,930,344 $579,361.31
46 18:24:02 $0.41766110 $45,012,112 $575,627.25
47 18:18:01 $0.41612029 $44,846,056 $554,913.44
48 18:14:01 $0.41375986 $44,591,544 $549,857
49 18:08:02 $0.40872219 $44,048,628 $518,697.66
50 18:04:07 $0.40862373 $44,038,016 $517,169.69
51 17:58:02 $0.40967166 $44,150,952 $519,642.62
52 17:54:01 $0.40877005 $44,053,664 $519,693.25
53 17:48:02 $0.40839747 $44,013,508 $520,511.41
54 17:44:02 $0.40627632 $43,784,908 $519,349.03
55 17:38:02 $0.40933692 $44,114,752 $520,899.53
56 17:34:02 $0.40732551 $43,897,860 $518,153.69
57 17:28:02 $0.40773830 $43,942,348 $515,124.81
58 17:24:02 $0.41024038 $44,211,996 $512,363.12
59 17:18:01 $0.40869907 $44,045,888 $508,714.56
60 17:14:02 $0.41019002 $44,206,448 $509,313.03
61 17:08:02 $0.41018647 $44,206,068 $501,616.91
62 17:04:01 $0.41083169 $44,275,600 $504,087.56
63 16:58:02 $0.41090751 $44,283,772 $502,796.09
64 16:54:01 $0.41109711 $44,304,080 $503,529.06
65 16:48:02 $0.41133466 $44,329,684 $498,712.41
66 16:44:01 $0.41206786 $44,408,700 $497,611.81
67 16:38:01 $0.41186693 $44,387,044 $497,245.47
68 16:34:01 $0.41206399 $44,408,156 $502,374.75
69 16:28:01 $0.41213682 $44,416,008 $502,783.12
70 16:24:01 $0.41282344 $44,490,004 $501,055.06
71 16:18:01 $0.41344032 $44,556,484 $501,455.81
72 16:14:02 $0.41324383 $44,535,188 $501,311.53
73 16:08:01 $0.41112906 $44,307,280 $501,738.81
74 16:04:01 $0.41102707 $44,296,288 $500,154.94
75 15:58:01 $0.41172251 $44,371,232 $498,190
76 15:52:02 $0.41031960 $44,219,916 $494,717.84
77 15:48:01 $0.41036773 $44,225,108 $487,609.06
78 15:44:02 $0.40915471 $44,094,380 $486,718.56
79 15:38:01 $0.40868571 $44,043,836 $488,544.06
80 15:34:02 $0.40906811 $44,084,928 $486,985.38
81 15:28:01 $0.40964949 $44,147,580 $483,536.38
82 15:24:01 $0.41061690 $44,251,836 $489,473
83 15:18:04 $0.40949047 $44,130,440 $490,278.72
84 15:14:02 $0.40934435 $44,114,568 $489,984.72
85 15:08:02 $0.40822712 $43,994,168 $488,319.50
86 15:04:02 $0.40776756 $43,944,640 $487,817.59
87 14:58:03 $0.40885469 $44,061,800 $478,585.88
88 14:54:03 $0.41070822 $44,261,428 $474,682.88
89 14:48:02 $0.41314754 $44,524,312 $473,010.16
90 14:44:01 $0.41288146 $44,495,640 $471,103.09
91 14:38:02 $0.41555953 $44,784,248 $470,836.38
92 14:34:01 $0.41510925 $44,735,600 $470,593.75
93 14:28:01 $0.41403815 $44,620,168 $469,010.06
94 14:24:01 $0.41328600 $44,539,112 $466,377.47
95 14:18:02 $0.41308549 $44,517,500 $473,033.28
96 14:14:02 $0.41660759 $44,896,948 $468,627.34
97 14:08:02 $0.41925877 $45,182,660 $468,093.12
98 14:04:02 $0.42013323 $45,276,900 $468,125.16
99 13:58:02 $0.42022380 $45,286,660 $465,440.72
100 13:54:02 $0.42110360 $45,381,344 $466,119.25
101 13:48:02 $0.42040443 $45,306,000 $466,401.66
102 13:44:01 $0.41915813 $45,171,688 $467,067.72
103 13:38:02 $0.41859141 $45,110,612 $474,157.53
104 13:34:03 $0.41843510 $45,093,644 $472,747.62
105 13:28:01 $0.42116317 $45,387,644 $474,069.38
106 13:24:01 $0.42248008 $45,529,560 $483,429.25
107 13:18:02 $0.42378551 $45,670,244 $483,969.62
108 13:14:02 $0.42485791 $45,785,688 $484,436.59
109 13:08:02 $0.42358679 $45,648,704 $467,061.88
110 13:04:01 $0.42691508 $46,007,380 $465,012.22
111 12:58:02 $0.43374103 $46,742,996 $468,344.12
112 12:54:02 $0.42560238 $45,865,788 $439,687.25
113 12:48:02 $0.42573017 $45,879,560 $423,686.94
114 12:44:01 $0.42790684 $46,114,132 $403,928.22
115 12:38:02 $0.42389196 $45,681,464 $373,188
116 12:34:02 $0.41714180 $44,953,892 $345,758.34
117 12:28:01 $0.41599697 $44,830,516 $347,903.53
118 12:24:02 $0.40985957 $44,169,112 $338,462.81
119 12:18:09 $0.40482050 $43,626,072 $349,730.41
120 12:14:01 $0.40203631 $43,325,908 $366,775.22
121 12:08:02 $0.39886734 $42,984,404 $415,938.44
122 12:04:03 $0.39918599 $43,018,740 $420,348.78
123 11:58:01 $0.40064752 $43,176,248 $425,657.97
124 11:54:01 $0.40075305 $43,187,496 $431,595.62
125 11:48:02 $0.40011901 $43,119,168 $431,871.81
126 11:44:02 $0.39951628 $43,054,212 $438,087.94
127 11:38:02 $0.40023121 $43,131,260 $446,237.41
128 11:34:01 $0.40138814 $43,255,812 $444,754.03
129 11:28:02 $0.40197629 $43,319,196 $440,588.12
130 11:24:03 $0.40159729 $43,278,356 $440,767.94
131 11:18:01 $0.40162307 $43,281,132 $442,281.69
132 11:14:01 $0.40047503 $43,157,296 $442,209.06
133 11:08:02 $0.40098941 $43,212,728 $442,685.47
134 11:04:02 $0.40261677 $43,388,100 $442,999.75
135 10:58:02 $0.40309423 $43,439,552 $440,786
136 10:54:01 $0.40316331 $43,446,880 $441,347.62
137 10:48:01 $0.40297896 $43,427,012 $441,964.78
138 10:44:02 $0.40292841 $43,421,564 $441,824.53
139 10:38:01 $0.40316865 $43,447,456 $442,332.16
140 10:34:01 $0.40357223 $43,490,824 $444,435.44
141 10:28:02 $0.40340230 $43,472,508 $447,518.16
142 10:24:02 $0.40336138 $43,468,100 $448,501.59
143 10:18:02 $0.40414327 $43,552,364 $449,281.97
144 10:14:02 $0.40444252 $43,584,488 $453,539.59
145 10:08:02 $0.40432727 $43,572,068 $455,356.78
146 10:04:02 $0.40285867 $43,413,804 $454,637.97
147 09:58:02 $0.40345439 $43,478,004 $458,070.91
148 09:54:01 $0.40345046 $43,477,460 $462,311.28
149 09:48:01 $0.40355638 $43,488,872 $463,424.25
150 09:44:02 $0.40338945 $43,470,884 $463,346.66
151 09:38:01 $0.40384781 $43,520,276 $461,193.12
152 09:34:02 $0.40318903 $43,449,164 $460,652
153 09:28:01 $0.40294531 $43,422,900 $460,852.09
154 09:24:02 $0.40323067 $43,453,652 $461,095.72
155 09:18:02 $0.40370557 $43,504,828 $462,686.09
156 09:14:02 $0.40363291 $43,496,880 $463,279.12
157 09:08:02 $0.40346068 $43,478,316 $463,774.44
158 09:04:02 $0.40344983 $43,477,148 $464,500.53
159 08:58:02 $0.40275723 $43,402,512 $464,520.44
160 08:54:02 $0.40306357 $43,435,400 $464,712.94
161 08:48:02 $0.40302795 $43,431,564 $464,999.94
162 08:44:01 $0.40355325 $43,488,172 $464,243.38
163 08:38:02 $0.40292680 $43,420,664 $463,533.75
164 08:34:02 $0.40301001 $43,429,508 $463,633.12
165 08:28:01 $0.40243080 $43,367,092 $463,013.22
166 08:24:01 $0.40286091 $43,413,440 $465,773.59
167 08:18:02 $0.40271318 $43,397,524 $466,339.47
168 08:14:02 $0.40283155 $43,410,160 $466,175.19
169 08:08:05 $0.40326002 $43,456,332 $468,598.22
170 08:04:02 $0.40382993 $43,517,748 $469,292
171 07:58:02 $0.40314192 $43,443,604 $469,716.19
172 07:54:02 $0.40294048 $43,421,776 $471,382.84
173 07:48:02 $0.40354916 $43,487,368 $471,298.62
174 07:44:02 $0.40315643 $43,445,048 $470,652.28
175 07:38:02 $0.40305710 $43,434,340 $469,181.38
176 07:34:02 $0.40366501 $43,499,732 $469,837.84
177 07:28:02 $0.40357572 $43,490,108 $468,053.03
178 07:24:02 $0.40378910 $43,513,104 $469,156.22
179 07:18:02 $0.40464413 $43,605,244 $470,622.44
180 07:14:02 $0.40425366 $43,563,044 $471,878.69
181 07:08:01 $0.40518609 $43,663,524 $473,200
182 07:04:01 $0.40511626 $43,656,000 $472,721.34
183 06:58:02 $0.40445170 $43,584,384 $472,684.62
184 06:54:02 $0.40415925 $43,552,748 $471,930.69
185 06:48:01 $0.40398693 $43,534,180 $474,137.34
186 06:44:02 $0.40431735 $43,569,784 $474,571.31
187 06:38:02 $0.40398076 $43,533,512 $475,643.97
188 06:34:02 $0.40396404 $43,531,592 $475,806.38
189 06:28:02 $0.40411347 $43,547,696 $481,507.94
190 06:24:02 $0.40317848 $43,446,940 $482,013.50
191 06:18:01 $0.40303957 $43,431,972 $484,357.88
192 06:14:02 $0.40306416 $43,434,500 $486,407.75
193 06:08:02 $0.40369454 $43,502,428 $486,220.09
194 06:04:02 $0.40361479 $43,493,836 $486,135.56
195 05:58:01 $0.40345001 $43,476,080 $487,323.34
196 05:54:01 $0.40368980 $43,501,800 $487,823.19
197 05:48:01 $0.40369397 $43,502,244 $487,557.16
198 05:44:01 $0.40405124 $43,540,748 $488,128.97
199 05:38:01 $0.40322080 $43,451,260 $488,379.53
200 05:34:02 $0.40332299 $43,462,152 $484,036.28
201 05:28:02 $0.40327829 $43,457,332 $482,686.53
202 05:24:01 $0.40308991 $43,437,032 $482,738.22
203 05:18:02 $0.40369201 $43,501,916 $483,318.12
204 05:14:02 $0.40375143 $43,508,196 $483,614.53
205 05:08:01 $0.40381333 $43,514,868 $483,723.44
206 05:04:02 $0.40321249 $43,450,120 $481,797.62
207 04:58:01 $0.40296334 $43,423,272 $482,114.72
208 04:54:01 $0.40303454 $43,430,824 $484,268.06
209 04:48:01 $0.40287468 $43,413,596 $485,735.56
210 04:44:04 $0.40373179 $43,505,960 $486,337.75
211 04:38:01 $0.40329045 $43,458,400 $487,519.47
212 04:34:02 $0.40303198 $43,430,428 $489,178
213 04:28:02 $0.40341651 $43,471,864 $489,693.06
214 04:24:02 $0.40298882 $43,425,776 $487,996.84
215 04:18:01 $0.40371689 $43,504,232 $493,328.47
216 04:14:01 $0.40357646 $43,488,976 $493,210.88
217 04:08:02 $0.40438432 $43,576,032 $492,669.66
218 04:04:03 $0.40313795 $43,441,724 $494,141.44
219 03:58:02 $0.40402317 $43,537,116 $498,814.53
220 03:54:02 $0.40319875 $43,448,156 $499,892.59
221 03:48:01 $0.40320539 $43,448,872 $500,307.66
222 03:44:02 $0.40448868 $43,587,160 $499,385.34
223 03:38:01 $0.40473270 $43,613,452 $501,349.41
224 03:34:01 $0.40345266 $43,475,396 $501,412.94
225 03:28:01 $0.40357924 $43,489,036 $501,898.94
226 03:24:02 $0.40404126 $43,538,824 $500,495.50
227 03:18:01 $0.40297586 $43,424,016 $496,162.19
228 03:14:02 $0.40297386 $43,423,684 $496,713.22
229 03:08:02 $0.40296724 $43,422,968 $497,571.50
230 03:04:01 $0.40293398 $43,419,384 $497,531.81
231 02:58:02 $0.40295339 $43,421,472 $501,217.59
232 02:54:02 $0.40326416 $43,454,844 $501,601.41
233 02:48:01 $0.40315771 $43,443,376 $501,615.56
234 02:44:01 $0.40354067 $43,484,640 $500,628.03
235 02:38:02 $0.40343401 $43,473,148 $499,380.16
236 02:34:02 $0.40266192 $43,389,828 $499,737.25
237 02:28:01 $0.40286529 $43,411,740 $499,829.88
238 02:24:01 $0.40432125 $43,568,632 $499,891.03
239 02:18:02 $0.40358451 $43,489,240 $498,994.34
240 02:14:02 $0.40375939 $43,507,964 $499,172.84
241 02:08:01 $0.40456903 $43,595,208 $497,731.12
242 02:04:02 $0.40402457 $43,536,540 $498,064.09
243 01:58:01 $0.40383592 $43,516,212 $497,783.97
244 01:54:02 $0.40341914 $43,471,180 $497,951.88
245 01:48:01 $0.40470785 $43,610,044 $501,691.81
246 01:44:02 $0.40471792 $43,611,132 $502,229.09
247 01:38:01 $0.40497407 $43,638,732 $505,416.50
248 01:34:02 $0.40416300 $43,551,216 $505,754.78
249 01:28:01 $0.40523374 $43,666,596 $507,164.47
250 01:24:01 $0.40508312 $43,650,364 $508,012.94
251 01:18:11 $0.40515494 $43,658,104 $508,923.56
252 01:14:02 $0.40511671 $43,653,860 $507,098.97
253 01:08:01 $0.40456527 $43,594,440 $519,889.81
254 01:04:02 $0.40493497 $43,634,276 $530,285.44
255 00:58:01 $0.40461916 $43,600,248 $530,268.38
256 00:54:01 $0.40466690 $43,605,268 $530,398.31
257 00:48:01 $0.40414208 $43,548,720 $530,982.44
258 00:44:01 $0.40403756 $43,537,456 $530,941.25
259 00:38:01 $0.40472409 $43,611,432 $530,148.94
260 00:34:01 $0.40357655 $43,487,656 $529,925.38
261 00:28:02 $0.40595272 $43,743,704 $530,978.31
262 00:24:02 $0.40526918 $43,670,048 $531,677.62
263 00:18:02 $0.40614814 $43,764,760 $531,376.75
264 00:14:02 $0.40536711 $43,680,476 $530,363.50
265 00:08:01 $0.40526614 $43,669,596 $529,880.88
266 00:04:01 $0.40527734 $43,670,804 $528,437

* All Date/Time are in UTC time.