Ark Ark (ARK)
0.63910200 USD (-0.08%)
0.00012006 BTC

Share Watch
1 hour
-0.3%
24 hours
-0.08%
7 days
3.02%
Market Cap
$70,138,300 USD
Volume (24h)
$692,529 USD
Circulating Supply
109,745,000 ARK
Total Supply
140,995,000 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 Apr 19, 2019 $0.64272273 $0.65256298 $0.62552947 $0.64551044 $813,122.81
2 Apr 18, 2019 $0.64612216 $0.67022800 $0.63603783 $0.64176863 $767,122.25
3 Apr 17, 2019 $0.63758153 $0.66013247 $0.63508463 $0.64311522 $1,061,254.12
4 Apr 16, 2019 $0.61541051 $0.66297644 $0.61354679 $0.63783908 $930,508.69
5 Apr 15, 2019 $0.67421788 $0.68612885 $0.60883397 $0.61677146 $1,250,481
6 Apr 14, 2019 $0.64751917 $0.67468399 $0.62556511 $0.67164207 $789,862.25
7 Apr 13, 2019 $0.62041438 $0.65166378 $0.60586858 $0.64808029 $670,219.88
8 Apr 12, 2019 $0.61704046 $0.62688434 $0.58967429 $0.62210101 $1,299,644.88
9 Apr 11, 2019 $0.66300821 $0.66300821 $0.56879801 $0.61576813 $1,190,224.50
10 Apr 10, 2019 $0.67492414 $0.70474237 $0.66446888 $0.66971964 $867,633.19
11 Apr 09, 2019 $0.67626071 $0.68358642 $0.64223135 $0.67287171 $1,350,473.62
12 Apr 08, 2019 $0.70356041 $0.70659339 $0.65203577 $0.67310715 $1,056,986.50
13 Apr 07, 2019 $0.67815650 $0.71437180 $0.67730647 $0.69542319 $887,382.25
14 Apr 06, 2019 $0.70642990 $0.70752174 $0.67187488 $0.67687315 $1,358,747
15 Apr 05, 2019 $0.67867899 $0.71501434 $0.67867899 $0.70534807 $1,477,439.88
16 Apr 04, 2019 $0.67991877 $0.71289456 $0.66271400 $0.67615277 $2,739,475.75
17 Apr 03, 2019 $0.72135538 $0.75577682 $0.66474932 $0.67157143 $3,394,809.25
18 Apr 02, 2019 $0.69202340 $0.73075461 $0.68355334 $0.71884143 $1,673,110.75
19 Apr 01, 2019 $0.72087288 $0.72463775 $0.68874007 $0.69360363 $3,941,232.50
20 Mar 31, 2019 $0.69377965 $0.72366613 $0.67358130 $0.71866369 $1,378,122.88
21 Mar 30, 2019 $0.67169809 $0.69533193 $0.63653392 $0.69533193 $1,346,789.50
22 Mar 29, 2019 $0.67826718 $0.67826718 $0.65955907 $0.67233896 $2,115,620.50
23 Mar 28, 2019 $0.66413921 $0.69300044 $0.65801555 $0.67464721 $2,095,023.38
24 Mar 27, 2019 $0.63834929 $0.67436659 $0.63473940 $0.66178709 $1,834,099.25
25 Mar 26, 2019 $0.60661221 $0.62890780 $0.59359795 $0.62644064 $1,245,326.12
26 Mar 25, 2019 $0.62956136 $0.62989885 $0.59808230 $0.60963970 $773,346.56
27 Mar 24, 2019 $0.62790096 $0.63772774 $0.62172508 $0.63289225 $560,793.50
28 Mar 23, 2019 $0.63134098 $0.63365257 $0.61802197 $0.62411356 $523,593.12
29 Mar 22, 2019 $0.61475497 $0.64452112 $0.61475497 $0.63077641 $1,286,481.50
30 Mar 21, 2019 $0.63410503 $0.69831938 $0.59715420 $0.61700422 $5,306,049

* All Date/Time are in UTC time.