ARK
ARK
Rank #596
$0.3198
Updated 7 days ago
Market Cap
$62.40M
24h Volume
$17.05M
Avg Volume (6m)
$7.64M
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 |
| 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 |
| Aug 15, 2025 | $0.4409 | $0.4409 | $0.4409 | $0.4409 | $6.09M | $83.74M |
| Aug 14, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $3.66M | $89.29M |
| Aug 13, 2025 | $0.4598 | $0.4598 | $0.4598 | $0.4598 | $4.23M | $87.53M |
| Aug 12, 2025 | $0.4455 | $0.4455 | $0.4455 | $0.4455 | $6.39M | $84.82M |
| Aug 11, 2025 | $0.4600 | $0.4600 | $0.4600 | $0.4600 | $15.66M | $87.82M |
| Aug 10, 2025 | $0.4703 | $0.4703 | $0.4703 | $0.4703 | $15.50M | $89.89M |
| Aug 9, 2025 | $0.4638 | $0.4638 | $0.4638 | $0.4638 | $2.64M | $88.29M |
| Aug 8, 2025 | $0.4539 | $0.4539 | $0.4539 | $0.4539 | $4.62M | $86.18M |
| Aug 7, 2025 | $0.4346 | $0.4346 | $0.4346 | $0.4346 | $4.01M | $82.71M |
| Aug 6, 2025 | $0.4285 | $0.4285 | $0.4285 | $0.4285 | $4.51M | $81.58M |
| Aug 5, 2025 | $0.4404 | $0.4404 | $0.4404 | $0.4404 | $2.95M | $83.86M |
| Aug 4, 2025 | $0.4276 | $0.4276 | $0.4276 | $0.4276 | $3.33M | $81.56M |
| Aug 3, 2025 | $0.4171 | $0.4171 | $0.4171 | $0.4171 | $4.51M | $79.41M |
| Aug 2, 2025 | $0.4254 | $0.4254 | $0.4254 | $0.4254 | $4.18M | $81.05M |
| Aug 1, 2025 | $0.4315 | $0.4315 | $0.4315 | $0.4315 | $4.78M | $82.08M |
| Jul 31, 2025 | $0.4516 | $0.4516 | $0.4516 | $0.4516 | $4.18M | $85.01M |
| Jul 30, 2025 | $0.4523 | $0.4523 | $0.4523 | $0.4523 | $10.17M | $84.89M |
| Jul 29, 2025 | $0.4633 | $0.4633 | $0.4633 | $0.4633 | $8.84M | $87.21M |
| Jul 28, 2025 | $0.4906 | $0.4906 | $0.4906 | $0.4906 | $4.99M | $92.38M |
| Jul 27, 2025 | $0.4784 | $0.4784 | $0.4784 | $0.4784 | $5.58M | $89.81M |
| Jul 26, 2025 | $0.4786 | $0.4786 | $0.4786 | $0.4786 | $5.44M | $89.96M |
| Jul 25, 2025 | $0.4824 | $0.4824 | $0.4824 | $0.4824 | $24.61M | $90.53M |
| Jul 24, 2025 | $0.5105 | $0.5105 | $0.5105 | $0.5105 | $64.94M | $96.22M |
| Jul 23, 2025 | $0.4928 | $0.4928 | $0.4928 | $0.4928 | $4.74M | $92.76M |
| Jul 22, 2025 | $0.4977 | $0.4977 | $0.4977 | $0.4977 | $26.21M | $94.24M |
| Jul 21, 2025 | $0.5013 | $0.5013 | $0.5013 | $0.5013 | $29.99M | $94.40M |
| Jul 20, 2025 | $0.4839 | $0.4839 | $0.4839 | $0.4839 | $26.66M | $91.15M |
| Jul 19, 2025 | $0.4496 | $0.4496 | $0.4496 | $0.4496 | $6.62M | $84.59M |
| Jul 18, 2025 | $0.4460 | $0.4460 | $0.4460 | $0.4460 | $3.86M | $84.05M |
| Jul 17, 2025 | $0.4522 | $0.4522 | $0.4522 | $0.4522 | $5.33M | $85.15M |
| Jul 16, 2025 | $0.4542 | $0.4542 | $0.4542 | $0.4542 | $10.56M | $85.42M |
| Jul 15, 2025 | $0.4406 | $0.4406 | $0.4406 | $0.4406 | $6.44M | $82.92M |
| Jul 14, 2025 | $0.4570 | $0.4570 | $0.4570 | $0.4570 | $12.22M | $86.06M |
| Jul 13, 2025 | $0.4867 | $0.4867 | $0.4867 | $0.4867 | $362.32M | $91.64M |
| Jul 12, 2025 | $0.4121 | $0.4121 | $0.4121 | $0.4121 | $4.95M | $77.60M |
| Jul 11, 2025 | $0.3984 | $0.3984 | $0.3984 | $0.3984 | $4.05M | $74.94M |
| Jul 10, 2025 | $0.3943 | $0.3943 | $0.3943 | $0.3943 | $3.02M | $74.26M |
| Jul 9, 2025 | $0.4000 | $0.4000 | $0.4000 | $0.4000 | $2.69M | $75.33M |
| Jul 8, 2025 | $0.3975 | $0.3975 | $0.3975 | $0.3975 | $4.41M | $74.84M |
| Jul 7, 2025 | $0.4114 | $0.4114 | $0.4114 | $0.4114 | $13.27M | $77.45M |
| Jul 6, 2025 | $0.4092 | $0.4092 | $0.4092 | $0.4092 | $15.02M | $77.25M |
| Jul 5, 2025 | $0.4177 | $0.4177 | $0.4177 | $0.4177 | $76.60M | $78.55M |
| Jul 4, 2025 | $0.3789 | $0.3789 | $0.3789 | $0.3789 | $7.09M | $71.33M |
| Jul 3, 2025 | $0.3878 | $0.3878 | $0.3878 | $0.3878 | $27.62M | $73.07M |
| Jul 2, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $1.78M | $64.63M |
| Jul 1, 2025 | $0.3559 | $0.3559 | $0.3559 | $0.3559 | $2.45M | $67.10M |
| Jun 30, 2025 | $0.3656 | $0.3656 | $0.3656 | $0.3656 | $2.08M | $68.88M |
| Jun 29, 2025 | $0.3575 | $0.3575 | $0.3575 | $0.3575 | $1.57M | $67.32M |
| Jun 28, 2025 | $0.3514 | $0.3514 | $0.3514 | $0.3514 | $1.84M | $66.18M |
| Jun 27, 2025 | $0.3488 | $0.3488 | $0.3488 | $0.3488 | $1.76M | $65.68M |
| Jun 26, 2025 | $0.3577 | $0.3577 | $0.3577 | $0.3577 | $2.26M | $67.38M |
| Jun 25, 2025 | $0.3654 | $0.3654 | $0.3654 | $0.3654 | $2.53M | $68.80M |
| Jun 24, 2025 | $0.3524 | $0.3524 | $0.3524 | $0.3524 | $1.93M | $66.37M |
| Jun 23, 2025 | $0.3235 | $0.3235 | $0.3235 | $0.3235 | $2.57M | $60.94M |
| Jun 22, 2025 | $0.3327 | $0.3327 | $0.3327 | $0.3327 | $2.72M | $62.64M |
| Jun 21, 2025 | $0.3477 | $0.3477 | $0.3477 | $0.3477 | $2.46M | $65.48M |
| Jun 20, 2025 | $0.3567 | $0.3567 | $0.3567 | $0.3567 | $2.43M | $67.13M |
| Jun 19, 2025 | $0.3471 | $0.3471 | $0.3471 | $0.3471 | $2.43M | $65.31M |
| Jun 18, 2025 | $0.3464 | $0.3464 | $0.3464 | $0.3464 | $1.81M | $65.38M |
| Jun 17, 2025 | $0.3630 | $0.3630 | $0.3630 | $0.3630 | $2.50M | $68.46M |
| Jun 16, 2025 | $0.3625 | $0.3625 | $0.3625 | $0.3625 | $1.73M | $68.27M |
| Jun 15, 2025 | $0.3599 | $0.3599 | $0.3599 | $0.3599 | $1.91M | $67.83M |
| Jun 14, 2025 | $0.3653 | $0.3653 | $0.3653 | $0.3653 | $3.11M | $68.79M |
| Jun 13, 2025 | $0.3761 | $0.3761 | $0.3761 | $0.3761 | $10.24M | $70.83M |
| Jun 12, 2025 | $0.3831 | $0.3831 | $0.3831 | $0.3831 | $2.76M | $72.12M |
| Jun 11, 2025 | $0.3962 | $0.3962 | $0.3962 | $0.3962 | $2.72M | $74.61M |
| Jun 10, 2025 | $0.3850 | $0.3850 | $0.3850 | $0.3850 | $2.54M | $72.40M |
| Jun 9, 2025 | $0.3693 | $0.3693 | $0.3693 | $0.3693 | $1.88M | $69.55M |
| Jun 8, 2025 | $0.3710 | $0.3710 | $0.3710 | $0.3710 | $1.76M | $69.86M |
| Jun 7, 2025 | $0.3600 | $0.3600 | $0.3600 | $0.3600 | $1.89M | $67.80M |
| Jun 6, 2025 | $0.3545 | $0.3545 | $0.3545 | $0.3545 | $2.59M | $66.76M |
| Jun 5, 2025 | $0.3726 | $0.3726 | $0.3726 | $0.3726 | $2.05M | $70.16M |
| Jun 4, 2025 | $0.3803 | $0.3803 | $0.3803 | $0.3803 | $2.25M | $71.60M |
| Jun 3, 2025 | $0.3818 | $0.3818 | $0.3818 | $0.3818 | $3.87M | $71.91M |
| Jun 2, 2025 | $0.3700 | $0.3700 | $0.3700 | $0.3700 | $1.87M | $69.67M |
| Jun 1, 2025 | $0.3656 | $0.3656 | $0.3656 | $0.3656 | $2.42M | $68.85M |
| May 31, 2025 | $0.3615 | $0.3615 | $0.3615 | $0.3615 | $2.67M | $68.11M |
| May 30, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $3.84M | $75.33M |
| May 29, 2025 | $0.4123 | $0.4123 | $0.4123 | $0.4123 | $2.61M | $77.65M |
| May 28, 2025 | $0.4057 | $0.4057 | $0.4057 | $0.4057 | $2.21M | $76.43M |
| May 27, 2025 | $0.4014 | $0.4014 | $0.4014 | $0.4014 | $2.16M | $75.58M |
| May 26, 2025 | $0.4086 | $0.4086 | $0.4086 | $0.4086 | $2.56M | $76.95M |
| May 25, 2025 | $0.4092 | $0.4092 | $0.4092 | $0.4092 | $3.71M | $77.07M |
| May 24, 2025 | $0.4043 | $0.4043 | $0.4043 | $0.4043 | $2.11M | $77.10M |
| May 23, 2025 | $0.4329 | $0.4329 | $0.4329 | $0.4329 | $3.03M | $81.51M |
| May 22, 2025 | $0.4187 | $0.4187 | $0.4187 | $0.4187 | $2.19M | $78.93M |
| May 21, 2025 | $0.4192 | $0.4192 | $0.4192 | $0.4192 | $2.07M | $78.89M |
| May 20, 2025 | $0.4122 | $0.4122 | $0.4122 | $0.4122 | $2.41M | $77.63M |
| May 19, 2025 | $0.4195 | $0.4195 | $0.4195 | $0.4195 | $2.08M | $79.01M |
| May 18, 2025 | $0.4120 | $0.4120 | $0.4120 | $0.4120 | $2.39M | $77.57M |