ARK
ARK
Rank #596
$0.3198
Updated 6 days ago
Market Cap
$62.40M
24h Volume
$17.05M
Avg Volume (30d)
$2.34M
24h High/Low
$0.3866
$0.3074
$0.3074
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3198 | $0.3866 | $0.3074 | $0.3198 | $17.05M | $62.40M |
| Nov 10, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $1.81M | $59.12M |
| Nov 9, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $1.34M | $58.48M |
| Nov 8, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $2.47M | $59.10M |
| Nov 7, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $5.13M | $54.54M |
| Nov 6, 2025 | $0.2735 | $0.2735 | $0.2735 | $0.2735 | $1.15M | $52.57M |
| Nov 5, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $1.61M | $51.07M |
| Nov 4, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $1.74M | $53.55M |
| Nov 3, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $1.25M | $61.04M |
| Nov 2, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $1.14M | $61.38M |
| Nov 1, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $1.31M | $59.59M |
| Oct 31, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $1.87M | $59.02M |
| Oct 30, 2025 | $0.3189 | $0.3189 | $0.3189 | $0.3189 | $1.35M | $61.26M |
| Oct 29, 2025 | $0.3199 | $0.3199 | $0.3199 | $0.3199 | $1.25M | $61.48M |
| Oct 28, 2025 | $0.3284 | $0.3284 | $0.3284 | $0.3284 | $1.31M | $63.09M |
| Oct 27, 2025 | $0.3402 | $0.3402 | $0.3402 | $0.3402 | $1.17M | $65.38M |
| Oct 26, 2025 | $0.3321 | $0.3321 | $0.3321 | $0.3321 | $1.43M | $63.78M |
| Oct 25, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $1.67M | $62.90M |
| Oct 24, 2025 | $0.3260 | $0.3260 | $0.3260 | $0.3260 | $1.46M | $62.64M |
| Oct 23, 2025 | $0.3153 | $0.3153 | $0.3153 | $0.3153 | $1.98M | $60.43M |
| Oct 22, 2025 | $0.3217 | $0.3217 | $0.3217 | $0.3217 | $1.80M | $61.69M |
| Oct 21, 2025 | $0.3318 | $0.3318 | $0.3318 | $0.3318 | $1.45M | $63.63M |
| Oct 20, 2025 | $0.3275 | $0.3275 | $0.3275 | $0.3275 | $1.65M | $62.83M |
| Oct 19, 2025 | $0.3216 | $0.3216 | $0.3216 | $0.3216 | $1.30M | $61.65M |
| Oct 18, 2025 | $0.3212 | $0.3212 | $0.3212 | $0.3212 | $2.84M | $61.62M |