×
Ark Ark (ARK)
0.48555100 USD (1.41%)
0.00013376 BTC

Share Watch
1 hour
0.47%
24 hours
1.41%
7 days
17.06%
Market Cap
$52,634,600 USD
Volume (24h)
$2,953,500 USD
Circulating Supply
108,402,000 ARK
Total Supply
139,652,000 ARK
Max Supply
--
ARK
USD

ArkArk (ARK) 30 Days Historical Price Data

Ark Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $0.48350257 $0.48530930 $0.45887721 $0.46963152 $1,072,398.25
2 Feb 15, 2019 $0.49705517 $0.51028425 $0.47406268 $0.48385409 $1,332,423.25
3 Feb 14, 2019 $0.51605165 $0.51605165 $0.48712829 $0.49672824 $6,041,958.50
4 Feb 13, 2019 $0.48988160 $0.56775117 $0.48280489 $0.51218975 $1,670,407.88
5 Feb 12, 2019 $0.51511508 $0.51511508 $0.47632721 $0.48904753 $3,152,623.25
6 Feb 11, 2019 $0.55604357 $0.55604357 $0.49984112 $0.51383710 $23,935,058
7 Feb 10, 2019 $0.41631895 $0.85809088 $0.40099481 $0.54366636 $1,970,832
8 Feb 09, 2019 $0.44763368 $0.44828877 $0.40894684 $0.41659263 $9,166,272
9 Feb 08, 2019 $0.34829625 $0.53032434 $0.34524500 $0.46157849 $436,967.47
10 Feb 07, 2019 $0.34420553 $0.35946867 $0.34377727 $0.34897995 $210,835.67
11 Feb 06, 2019 $0.36579704 $0.36579704 $0.34063512 $0.34326065 $160,412.38
12 Feb 05, 2019 $0.37758645 $0.38293228 $0.36340311 $0.36372066 $280,959.28
13 Feb 04, 2019 $0.39619711 $0.39912689 $0.37452155 $0.37782073 $104,294.35
14 Feb 03, 2019 $0.39391631 $0.39887729 $0.38935986 $0.39593670 $109,805.63
15 Feb 02, 2019 $0.38843745 $0.39549643 $0.38080895 $0.39367256 $104,985.16
16 Feb 01, 2019 $0.37761286 $0.39235821 $0.37456140 $0.39144984 $312,527.53
17 Jan 31, 2019 $0.40456995 $0.40655673 $0.37531406 $0.37784359 $193,263.06
18 Jan 30, 2019 $0.39185965 $0.41072989 $0.38856724 $0.40378609 $277,501.41
19 Jan 29, 2019 $0.39255840 $0.39764097 $0.37601131 $0.39167112 $835,253.25
20 Jan 28, 2019 $0.42960456 $0.45709205 $0.38300112 $0.39318404 $663,822.12
21 Jan 27, 2019 $0.40206897 $0.42901018 $0.39774591 $0.42517254 $150,145.98
22 Jan 26, 2019 $0.40581125 $0.40935808 $0.39955404 $0.40121815 $587,665.31
23 Jan 25, 2019 $0.41003731 $0.42891413 $0.40287060 $0.40649575 $235,995.80
24 Jan 24, 2019 $0.39770958 $0.41484705 $0.39364013 $0.41101632 $195,891.30
25 Jan 23, 2019 $0.40450308 $0.41034836 $0.39332229 $0.39536220 $178,326.73
26 Jan 22, 2019 $0.40552175 $0.41000962 $0.39601141 $0.40483534 $225,816.02
27 Jan 21, 2019 $0.40348548 $0.40768233 $0.39575988 $0.40532467 $362,187.72
28 Jan 20, 2019 $0.43497539 $0.43933567 $0.39283726 $0.40296620 $436,504.38
29 Jan 19, 2019 $0.41543376 $0.44275546 $0.41284531 $0.43783721 $697,456.50
30 Jan 18, 2019 $0.40527734 $0.43374103 $0.39886734 $0.41671962 $531,677.62

* All Date/Time are in UTC time.