ARK
ARK
Rank #596
$0.2904
Updated 2 months ago
Market Cap
$55.77M
24h Volume
$1.95M
Avg Volume (6m)
$4.06M
24h High/Low
$0.2950
$0.2785
$0.2785
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2904 | $0.2950 | $0.2785 | $0.2904 | $1.95M | $55.77M |
| Dec 2, 2025 | $0.2779 | $0.2919 | $0.2762 | $0.2880 | $3.08M | $54.32M |
| Dec 1, 2025 | $0.2968 | $0.2968 | $0.2675 | $0.2796 | $3.76M | $52.93M |
| Nov 30, 2025 | $0.3125 | $0.3185 | $0.2975 | $0.3020 | $7.90M | $58.35M |
| Nov 29, 2025 | $0.2865 | $0.3202 | $0.2865 | $0.3043 | $6.14M | $57.98M |
| Nov 28, 2025 | $0.2823 | $0.2927 | $0.2782 | $0.2866 | $3.91M | $55.15M |
| Nov 27, 2025 | $0.2741 | $0.2860 | $0.2720 | $0.2824 | $1.67M | $53.55M |
| Nov 26, 2025 | $0.2737 | $0.2742 | $0.2669 | $0.2742 | $1.58M | $52.03M |
| Nov 25, 2025 | $0.2758 | $0.2758 | $0.2680 | $0.2739 | $1.72M | $52.22M |
| Nov 24, 2025 | $0.2723 | $0.2763 | $0.2665 | $0.2753 | $3.14M | $52.11M |
| Nov 23, 2025 | $0.2594 | $0.2752 | $0.2594 | $0.2713 | $3.83M | $51.87M |
| Nov 22, 2025 | $0.2615 | $0.2615 | $0.2550 | $0.2591 | $2.37M | $49.49M |
| Nov 21, 2025 | $0.2688 | $0.2731 | $0.2528 | $0.2561 | $1.81M | $50.46M |
| Nov 20, 2025 | $0.2773 | $0.2834 | $0.2669 | $0.2737 | $1.48M | $53.16M |
| Nov 19, 2025 | $0.2865 | $0.2865 | $0.2655 | $0.2749 | $1.21M | $53.49M |
| Nov 18, 2025 | $0.2800 | $0.2895 | $0.2786 | $0.2891 | $1.49M | $54.44M |
| Nov 17, 2025 | $0.2868 | $0.2907 | $0.2775 | $0.2793 | $1.46M | $55.06M |
| Nov 16, 2025 | $0.2956 | $0.2981 | $0.2815 | $0.2826 | $1.42M | $55.84M |
| Nov 15, 2025 | $0.2954 | $0.3030 | $0.2936 | $0.2952 | $1.67M | $57.10M |
| Nov 14, 2025 | $0.2998 | $0.3017 | $0.2900 | $0.2966 | $2.48M | $57.07M |
| Nov 13, 2025 | $0.3139 | $0.3156 | $0.2956 | $0.2977 | $2.51M | $59.38M |
| Nov 12, 2025 | $0.3240 | $0.3308 | $0.3129 | $0.3188 | $16.28M | $61.49M |
| 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 |
| Oct 17, 2025 | $0.3372 | $0.3372 | $0.3372 | $0.3372 | $2.57M | $64.64M |
| Oct 16, 2025 | $0.3474 | $0.3474 | $0.3474 | $0.3474 | $2.20M | $66.72M |
| Oct 15, 2025 | $0.3625 | $0.3625 | $0.3625 | $0.3625 | $3.40M | $69.47M |
| Oct 14, 2025 | $0.3833 | $0.3833 | $0.3833 | $0.3833 | $13.55M | $73.30M |
| Oct 13, 2025 | $0.3852 | $0.3852 | $0.3852 | $0.3852 | $2.11M | $73.82M |
| Oct 12, 2025 | $0.3528 | $0.3528 | $0.3528 | $0.3528 | $3.86M | $67.58M |
| Oct 11, 2025 | $0.3551 | $0.3551 | $0.3551 | $0.3551 | $8.05M | $68.07M |
| Oct 10, 2025 | $0.4286 | $0.4286 | $0.4286 | $0.4286 | $2.16M | $82.08M |
| Oct 9, 2025 | $0.4378 | $0.4378 | $0.4378 | $0.4378 | $1.65M | $83.90M |
| Oct 8, 2025 | $0.4337 | $0.4337 | $0.4337 | $0.4337 | $2.07M | $83.10M |
| Oct 7, 2025 | $0.4525 | $0.4525 | $0.4525 | $0.4525 | $1.73M | $86.74M |
| Oct 6, 2025 | $0.4414 | $0.4414 | $0.4414 | $0.4414 | $1.63M | $84.62M |
| Oct 5, 2025 | $0.4431 | $0.4431 | $0.4431 | $0.4431 | $1.70M | $84.95M |
| Oct 4, 2025 | $0.4529 | $0.4529 | $0.4529 | $0.4529 | $3.89M | $86.82M |
| Oct 3, 2025 | $0.4539 | $0.4539 | $0.4539 | $0.4539 | $4.49M | $86.07M |
| Oct 2, 2025 | $0.4364 | $0.4364 | $0.4364 | $0.4364 | $2.26M | $82.91M |
| Oct 1, 2025 | $0.4241 | $0.4241 | $0.4241 | $0.4241 | $4.05M | $80.71M |
| Sep 30, 2025 | $0.4169 | $0.4169 | $0.4169 | $0.4169 | $1.87M | $79.36M |
| Sep 29, 2025 | $0.4223 | $0.4223 | $0.4223 | $0.4223 | $1.47M | $80.36M |
| Sep 28, 2025 | $0.4157 | $0.4157 | $0.4157 | $0.4157 | $1.49M | $79.13M |
| Sep 27, 2025 | $0.4203 | $0.4203 | $0.4203 | $0.4203 | $3.97M | $79.99M |
| Sep 26, 2025 | $0.4069 | $0.4069 | $0.4069 | $0.4069 | $2.74M | $77.45M |
| Sep 25, 2025 | $0.4349 | $0.4349 | $0.4349 | $0.4349 | $4.55M | $82.72M |
| Sep 24, 2025 | $0.4423 | $0.4423 | $0.4423 | $0.4423 | $2.97M | $83.93M |
| Sep 23, 2025 | $0.4235 | $0.4235 | $0.4235 | $0.4235 | $3.58M | $80.60M |
| Sep 22, 2025 | $0.4522 | $0.4522 | $0.4522 | $0.4522 | $2.96M | $86.22M |
| Sep 21, 2025 | $0.4614 | $0.4614 | $0.4614 | $0.4614 | $2.67M | $87.65M |
| Sep 20, 2025 | $0.4529 | $0.4529 | $0.4529 | $0.4529 | $3.29M | $86.14M |
| Sep 19, 2025 | $0.4718 | $0.4718 | $0.4718 | $0.4718 | $4.07M | $89.75M |
| Sep 18, 2025 | $0.4701 | $0.4701 | $0.4701 | $0.4701 | $3.99M | $89.48M |
| Sep 17, 2025 | $0.4580 | $0.4580 | $0.4580 | $0.4580 | $3.02M | $87.16M |
| Sep 16, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $5.60M | $87.32M |
| Sep 15, 2025 | $0.4914 | $0.4914 | $0.4914 | $0.4914 | $84.40M | $93.54M |
| Sep 14, 2025 | $0.4752 | $0.4752 | $0.4752 | $0.4752 | $2.98M | $90.49M |
| Sep 13, 2025 | $0.4643 | $0.4643 | $0.4643 | $0.4643 | $3.38M | $88.38M |
| Sep 12, 2025 | $0.4543 | $0.4543 | $0.4543 | $0.4543 | $3.49M | $86.52M |
| Sep 11, 2025 | $0.4527 | $0.4527 | $0.4527 | $0.4527 | $3.79M | $86.13M |
| Sep 10, 2025 | $0.4495 | $0.4495 | $0.4495 | $0.4495 | $4.95M | $85.37M |
| Sep 9, 2025 | $0.4513 | $0.4513 | $0.4513 | $0.4513 | $4.30M | $85.70M |
| Sep 8, 2025 | $0.4293 | $0.4293 | $0.4293 | $0.4293 | $1.97M | $81.73M |
| Sep 7, 2025 | $0.4259 | $0.4259 | $0.4259 | $0.4259 | $1.88M | $81.07M |
| Sep 6, 2025 | $0.4289 | $0.4289 | $0.4289 | $0.4289 | $2.16M | $81.64M |
| Sep 5, 2025 | $0.4257 | $0.4257 | $0.4257 | $0.4257 | $2.38M | $81.00M |
| Sep 4, 2025 | $0.4336 | $0.4336 | $0.4336 | $0.4336 | $2.14M | $82.49M |
| Sep 3, 2025 | $0.4339 | $0.4339 | $0.4339 | $0.4339 | $3.01M | $82.65M |
| Sep 2, 2025 | $0.4252 | $0.4252 | $0.4252 | $0.4252 | $4.06M | $80.97M |
| Sep 1, 2025 | $0.4340 | $0.4340 | $0.4340 | $0.4340 | $2.19M | $82.66M |
| Aug 31, 2025 | $0.4417 | $0.4417 | $0.4417 | $0.4417 | $2.38M | $83.99M |
| Aug 30, 2025 | $0.4388 | $0.4388 | $0.4388 | $0.4388 | $2.69M | $83.51M |
| Aug 29, 2025 | $0.4611 | $0.4611 | $0.4611 | $0.4611 | $6.39M | $87.77M |
| Aug 28, 2025 | $0.4564 | $0.4564 | $0.4564 | $0.4564 | $4.79M | $86.77M |
| Aug 27, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $8.39M | $85.83M |
| Aug 26, 2025 | $0.4294 | $0.4294 | $0.4294 | $0.4294 | $4.45M | $81.72M |
| Aug 25, 2025 | $0.4675 | $0.4675 | $0.4675 | $0.4675 | $7.53M | $89.10M |
| Aug 24, 2025 | $0.4745 | $0.4745 | $0.4745 | $0.4745 | $7.38M | $90.30M |
| Aug 23, 2025 | $0.4662 | $0.4662 | $0.4662 | $0.4662 | $6.87M | $88.72M |
| Aug 22, 2025 | $0.4322 | $0.4322 | $0.4322 | $0.4322 | $6.98M | $82.09M |
| Aug 21, 2025 | $0.4496 | $0.4496 | $0.4496 | $0.4496 | $6.73M | $85.53M |
| Aug 20, 2025 | $0.4181 | $0.4181 | $0.4181 | $0.4181 | $3.71M | $79.75M |
| Aug 19, 2025 | $0.4335 | $0.4335 | $0.4335 | $0.4335 | $3.58M | $82.59M |
| Aug 18, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $2.63M | $84.89M |
| Aug 17, 2025 | $0.4465 | $0.4465 | $0.4465 | $0.4465 | $2.34M | $84.96M |
| Aug 16, 2025 | $0.4368 | $0.4368 | $0.4368 | $0.4368 | $2.25M | $83.14M |