ARK
ARK
Rank #194
$40.65
Updated 7 days ago
Market Cap
$437.14M
24h Volume
$13.04M
Avg Volume (1y)
$7.60M
24h High/Low
$41.28
$39.80
$39.80
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Governance
Yield Aggregator
Chains
Binance Smart Chain
0xcae117ca6bc8a34...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $40.65 | $41.28 | $39.80 | $40.65 | $13.04M | $437.14M |
| Nov 10, 2025 | $40.34 | $40.34 | $40.34 | $40.34 | $11.58M | $430.49M |
| Nov 9, 2025 | $40.58 | $40.58 | $40.58 | $40.58 | $11.51M | $430.85M |
| Nov 8, 2025 | $40.27 | $40.27 | $40.27 | $40.27 | $10.91M | $429.10M |
| Nov 7, 2025 | $40.01 | $40.01 | $40.01 | $40.01 | $11.70M | $426.04M |
| Nov 6, 2025 | $39.68 | $39.68 | $39.68 | $39.68 | $10.34M | $422.77M |
| Nov 5, 2025 | $39.29 | $39.29 | $39.29 | $39.29 | $10.45M | $418.57M |
| Nov 4, 2025 | $38.82 | $38.82 | $38.82 | $38.82 | $10.23M | $413.70M |
| Nov 3, 2025 | $38.33 | $38.33 | $38.33 | $38.33 | $9.31M | $406.72M |
| Nov 2, 2025 | $38.82 | $38.82 | $38.82 | $38.82 | $9.26M | $404.78M |
| Nov 1, 2025 | $38.59 | $38.59 | $38.59 | $38.59 | $9.18M | $394.73M |
| Oct 31, 2025 | $38.92 | $38.92 | $38.92 | $38.92 | $9.75M | $390.54M |
| Oct 30, 2025 | $38.72 | $38.72 | $38.72 | $38.72 | $8.70M | $377.04M |
| Oct 29, 2025 | $38.97 | $38.97 | $38.97 | $38.97 | $9.78M | $332.67M |
| Oct 28, 2025 | $39.18 | $39.18 | $39.18 | $39.18 | $10.49M | $308.82M |
| Oct 27, 2025 | $39.83 | $39.83 | $39.83 | $39.83 | $10.48M | $306.28M |
| Oct 26, 2025 | $40.01 | $40.01 | $40.01 | $40.01 | $9.38M | $307.08M |
| Oct 25, 2025 | $39.79 | $39.79 | $39.79 | $39.79 | $10.46M | $303.72M |
| Oct 24, 2025 | $39.62 | $39.62 | $39.62 | $39.62 | $9.13M | $301.72M |
| Oct 23, 2025 | $39.25 | $39.25 | $39.25 | $39.25 | $8.38M | $298.66M |
| Oct 22, 2025 | $39.63 | $39.63 | $39.63 | $39.63 | $10.03M | $301.57M |
| Oct 21, 2025 | $39.42 | $39.42 | $39.42 | $39.42 | $9.08M | $298.30M |
| Oct 20, 2025 | $38.90 | $38.90 | $38.90 | $38.90 | $7.98M | $294.36M |
| Oct 19, 2025 | $38.92 | $38.92 | $38.92 | $38.92 | $8.10M | $296.01M |
| Oct 18, 2025 | $38.99 | $38.99 | $38.99 | $38.99 | $8.03M | $295.07M |
| Oct 17, 2025 | $38.61 | $38.61 | $38.61 | $38.61 | $7.60M | $292.17M |
| Oct 16, 2025 | $38.07 | $38.07 | $38.07 | $38.07 | $7.31M | $290.99M |
| Oct 15, 2025 | $37.88 | $37.88 | $37.88 | $37.88 | $6.72M | $288.09M |
| Oct 14, 2025 | $35.98 | $35.98 | $35.98 | $35.98 | $7.72M | $273.67M |
| Oct 13, 2025 | $37.71 | $37.71 | $37.71 | $37.71 | $6.43M | $285.35M |
| Oct 12, 2025 | $37.79 | $37.79 | $37.79 | $37.79 | $6.58M | $287.42M |
| Oct 11, 2025 | $37.47 | $37.47 | $37.47 | $37.47 | $6.18M | $282.58M |
| Oct 10, 2025 | $37.34 | $37.34 | $37.34 | $37.34 | $5.76M | $268.38M |
| Oct 9, 2025 | $37.55 | $37.55 | $37.55 | $37.55 | $4.97M | $257.75M |
| Oct 8, 2025 | $38.12 | $38.12 | $38.12 | $38.12 | $4.25M | $249.21M |
| Oct 7, 2025 | $38.19 | $38.19 | $38.19 | $38.19 | $4.77M | $232.09M |
| Oct 6, 2025 | $38.69 | $38.69 | $38.69 | $38.69 | $5.47M | $228.49M |
| Oct 5, 2025 | $38.98 | $38.98 | $38.98 | $38.98 | $6.23M | $224.48M |
| Oct 4, 2025 | $38.77 | $38.77 | $38.77 | $38.77 | $4.88M | $221.99M |
| Oct 3, 2025 | $38.94 | $38.94 | $38.94 | $38.94 | $6.34M | $222.97M |
| Oct 2, 2025 | $39.05 | $39.05 | $39.05 | $39.05 | $8.08M | $222.23M |
| Oct 1, 2025 | $38.52 | $38.52 | $38.52 | $38.52 | $7.50M | $221.28M |
| Sep 30, 2025 | $38.77 | $38.77 | $38.77 | $38.77 | $6.66M | $221.61M |
| Sep 29, 2025 | $38.32 | $38.32 | $38.32 | $38.32 | $6.63M | $219.03M |
| Sep 28, 2025 | $38.57 | $38.57 | $38.57 | $38.57 | $6.55M | $221.58M |
| Sep 27, 2025 | $38.65 | $38.65 | $38.65 | $38.65 | $8.96M | $219.78M |
| Sep 26, 2025 | $37.52 | $37.52 | $37.52 | $37.52 | $7.02M | $214.45M |
| Sep 25, 2025 | $36.28 | $36.28 | $36.28 | $36.28 | $4.40M | $206.36M |
| Sep 24, 2025 | $37.20 | $37.20 | $37.20 | $37.20 | $5.58M | $201.68M |
| Sep 23, 2025 | $37.88 | $37.88 | $37.88 | $37.88 | $5.51M | $199.25M |
| Sep 22, 2025 | $38.10 | $38.10 | $38.10 | $38.10 | $6.50M | $194.95M |
| Sep 21, 2025 | $38.52 | $38.52 | $38.52 | $38.52 | $6.51M | $192.94M |
| Sep 20, 2025 | $38.86 | $38.86 | $38.86 | $38.86 | $8.95M | $191.08M |
| Sep 19, 2025 | $38.83 | $38.83 | $38.83 | $38.83 | $8.36M | $190.40M |
| Sep 18, 2025 | $38.41 | $38.41 | $38.41 | $38.41 | $7.73M | $188.31M |
| Sep 17, 2025 | $38.34 | $38.34 | $38.34 | $38.34 | $8.55M | $187.07M |
| Sep 16, 2025 | $38.24 | $38.24 | $38.24 | $38.24 | $8.15M | $187.50M |
| Sep 15, 2025 | $34.56 | $34.56 | $34.56 | $34.56 | $6.91M | $169.49M |
| Sep 14, 2025 | $38.21 | $38.21 | $38.21 | $38.21 | $6.01M | $187.31M |
| Sep 13, 2025 | $37.80 | $37.80 | $37.80 | $37.80 | $8.11M | $185.28M |
| Sep 12, 2025 | $37.51 | $37.51 | $37.51 | $37.51 | $6.34M | $183.46M |
| Sep 11, 2025 | $38.05 | $38.05 | $38.05 | $38.05 | $7.09M | $181.31M |
| Sep 10, 2025 | $38.29 | $38.29 | $38.29 | $38.29 | $7.63M | $178.35M |
| Sep 9, 2025 | $38.71 | $38.71 | $38.71 | $38.71 | $6.00M | $172.52M |
| Sep 8, 2025 | $38.62 | $38.62 | $38.62 | $38.62 | $6.18M | $164.81M |
| Sep 7, 2025 | $39.44 | $39.44 | $39.44 | $39.44 | $4.21M | $162.62M |
| Sep 6, 2025 | $39.38 | $39.38 | $39.38 | $39.38 | $8.21M | $154.59M |
| Sep 5, 2025 | $38.95 | $38.95 | $38.95 | $38.95 | $5.84M | $146.13M |
| Sep 4, 2025 | $39.35 | $39.35 | $39.35 | $39.35 | $4.66M | $142.26M |
| Sep 3, 2025 | $38.84 | $38.84 | $38.84 | $38.84 | $5.09M | $134.77M |
| Sep 2, 2025 | $38.41 | $38.41 | $38.41 | $38.41 | $6.09M | $0.00 |
| Sep 1, 2025 | $39.09 | $39.09 | $39.09 | $39.09 | $3.14M | $0.00 |
| Aug 31, 2025 | $39.09 | $39.09 | $39.09 | $39.09 | $3.14M | $0.00 |