Ark (ARK) 💲 price $0.391957

Ark live price tracker - $0.391957. Chart 📈, Market cap - $42.23 M, 24H Trading Volume, Daily changes 4.63% up, Coin reviews and other Ark info


  • ark
    Ark(ARK)
  • Price
    $0.391957
  • 1h %
    0.07%
  • 24h %
    4.63%
  • 7d %
    -17.22%
  • Market Cap
    $42.23 M
  • Volume
    $323,664
  • Available Supply
    107.73 M ARK
  • Rank
    79



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
16/01/2018$5.0281$12.53 M$492.66 M
17/01/2018$6.37866$12.53 M$624.99 M
18/01/2018$6.56818$10.32 M$643.56 M
19/01/2018$6.37585$13.59 M$624.71 M
20/01/2018$7.23081$18.80 M$708.48 M
21/01/2018$5.8483$13.02 M$573.02 M
22/01/2018$5.1607$6.90 M$505.65 M
23/01/2018$6.30609$18.91 M$617.88 M
24/01/2018$6.57176$17.47 M$643.91 M
25/01/2018$7.00737$16.42 M$686.59 M
26/01/2018$6.58538$9.20 M$645.24 M
27/01/2018$6.57732$3.78 M$644.45 M
28/01/2018$6.65824$4.78 M$652.38 M
29/01/2018$6.669$6.09 M$653.44 M
30/01/2018$5.73888$7.00 M$562.30 M
31/01/2018$5.58849$10.71 M$547.57 M
01/02/2018$4.93942$4.75 M$483.97 M
02/02/2018$4.26966$5.08 M$418.35 M
03/02/2018$4.85178$4.00 M$475.38 M
04/02/2018$4.08319$2.07 M$400.08 M
05/02/2018$3.32856$4.47 M$326.14 M
06/02/2018$3.72315$4.48 M$364.80 M
07/02/2018$3.72501$3.59 M$374.32 M
08/02/2018$3.85859$3.27 M$387.82 M
09/02/2018$4.28524$8.14 M$430.80 M
10/02/2018$4.06523$5.23 M$408.76 M
11/02/2018$3.94811$2.22 M$397.07 M
12/02/2018$4.03404$1.77 M$405.79 M
13/02/2018$4.14858$3.75 M$417.41 M
14/02/2018$4.45481$4.87 M$448.31 M
15/02/2018$5.00399$11.30 M$503.69 M
16/02/2018$4.88951$3.94 M$492.27 M
17/02/2018$5.03417$7.58 M$506.94 M
18/02/2018$4.73773$3.87 M$477.19 M
19/02/2018$4.66701$3.11 M$470.17 M
20/02/2018$4.31918$4.73 M$435.22 M
21/02/2018$4.10003$3.22 M$413.22 M
22/02/2018$3.79173$1.80 M$382.24 M
23/02/2018$3.9537$2.46 M$398.65 M
24/02/2018$3.64625$1.50 M$367.73 M
25/02/2018$3.73964$1.21 M$377.23 M
26/02/2018$3.81554$2.08 M$384.97 M
27/02/2018$3.80742$2.39 M$384.23 M
28/02/2018$3.58444$2.07 M$361.80 M
01/03/2018$3.6942$2.30 M$372.96 M
02/03/2018$4.04152$4.74 M$408.11 M
03/03/2018$4.40131$11.74 M$444.54 M
04/03/2018$4.16967$2.65 M$421.23 M
06/03/2018$3.99489$2.47 M$403.67 M
07/03/2018$3.81108$3.06 M$385.17 M
08/03/2018$3.50736$2.55 M$354.55 M
09/03/2018$3.27658$1.44 M$331.29 M
10/03/2018$3.24209$1.23 M$327.87 M
11/03/2018$3.01217$1.02 M$304.69 M
12/03/2018$3.31124$1.03 M$335.01 M
13/03/2018$3.28963$2.14 M$332.89 M
14/03/2018$3.47894$2.63 M$352.12 M
15/03/2018$2.81762$2.25 M$285.25 M
16/03/2018$2.9949$3.56 M$303.26 M
17/03/2018$2.82172$1.41 M$285.79 M
18/03/2018$2.45581$1.05 M$248.78 M
19/03/2018$2.45751$3.07 M$249.00 M
20/03/2018$2.71365$3.29 M$275.01 M
21/03/2018$2.85156$2.42 M$289.05 M
22/03/2018$2.75895$1.85 M$279.72 M
23/03/2018$2.83032$1.61 M$287.02 M
24/03/2018$2.72151$2.18 M$276.04 M
25/03/2018$2.78135$2.96 M$282.17 M
26/03/2018$2.86441$1.25 M$290.66 M
27/03/2018$2.69043$2.98 M$273.06 M
27/03/2018$2.4877$1.04 M$252.54 M
28/03/2018$2.489$792,720$252.73 M
29/03/2018$2.10446$1.20 M$213.73 M
30/03/2018$1.96941$989,016$200.05 M
31/03/2018$2.02037$527,810$205.27 M
01/04/2018$1.89868$581,633$192.95 M
02/04/2018$2.07084$5.44 M$210.49 M
03/04/2018$2.3737$6.19 M$241.32 M
04/04/2018$2.06135$3.31 M$209.61 M
05/04/2018$2.12028$3.91 M$215.65 M
06/04/2018$2.01868$1.46 M$205.36 M
07/04/2018$2.06916$713,040$210.54 M
08/04/2018$2.13394$1.24 M$217.18 M
09/04/2018$2.07574$1.61 M$211.30 M
10/04/2018$2.18655$1.95 M$222.63 M
11/04/2018$2.37151$2.53 M$241.51 M
12/04/2018$2.55546$3.23 M$260.30 M
13/04/2018$2.51885$4.28 M$256.62 M
14/04/2018$2.63284$6.57 M$268.29 M
15/04/2018$2.81565$2.29 M$286.98 M
16/04/2018$2.6658$2.12 M$271.77 M
17/04/2018$2.59069$3.03 M$264.17 M
18/04/2018$2.91316$8.16 M$297.11 M
19/04/2018$3.04656$8.59 M$310.78 M
20/04/2018$3.1564$4.74 M$322.05 M
21/04/2018$3.08834$3.86 M$315.18 M
22/04/2018$3.33024$7.26 M$339.94 M
23/04/2018$3.42155$6.04 M$349.33 M
24/04/2018$3.63171$5.38 M$370.86 M
25/04/2018$3.04761$3.93 M$311.28 M
26/04/2018$3.48913$3.97 M$356.45 M
27/04/2018$3.40412$2.67 M$347.84 M
28/04/2018$3.81313$5.69 M$389.72 M
29/04/2018$3.92599$4.03 M$401.34 M
30/04/2018$3.60786$3.29 M$368.90 M
01/05/2018$3.58115$2.74 M$366.24 M
02/05/2018$3.74178$2.54 M$382.75 M
03/05/2018$3.71542$4.16 M$380.13 M
04/05/2018$3.64095$3.17 M$372.59 M
05/05/2018$3.61093$2.24 M$369.60 M
06/05/2018$3.55998$2.35 M$364.46 M
07/05/2018$3.35348$1.71 M$343.39 M
08/05/2018$3.40822$2.43 M$349.07 M
09/05/2018$3.29493$2.43 M$337.54 M
10/05/2018$3.08125$1.66 M$315.72 M
11/05/2018$3.17986$7.35 M$325.89 M
12/05/2018$3.32793$5.75 M$341.13 M
13/05/2018$3.64961$4.55 M$374.19 M
14/05/2018$3.5347$18.36 M$362.48 M
15/05/2018$3.21269$6.33 M$329.53 M
16/05/2018$3.08021$6.56 M$316.01 M
17/05/2018$2.92694$2.69 M$300.35 M
18/05/2018$3.12684$2.38 M$320.93 M
19/05/2018$3.04894$1.83 M$313.00 M
20/05/2018$3.08074$1.64 M$316.33 M
21/05/2018$2.95192$1.08 M$303.16 M
22/05/2018$2.7065$1.36 M$278.02 M
23/05/2018$2.46769$1.63 M$253.54 M
24/05/2018$2.49029$1.16 M$255.91 M
25/05/2018$2.43706$1.65 M$250.50 M
26/05/2018$2.38024$690,030$244.71 M
27/05/2018$2.32769$692,041$239.36 M
28/05/2018$2.14048$990,033$220.15 M
29/05/2018$2.37274$916,575$244.08 M
30/05/2018$2.35802$978,917$242.62 M
31/05/2018$2.49773$1.95 M$257.05 M
01/06/2018$2.45603$2.31 M$252.81 M
02/06/2018$2.56554$1.03 M$264.14 M
04/06/2018$2.51623$1.30 M$259.12 M
05/06/2018$2.40454$1.13 M$247.67 M
06/06/2018$2.43637$1.30 M$251.00 M
07/06/2018$2.39459$776,199$246.75 M
08/06/2018$2.39551$1.31 M$246.89 M
09/06/2018$2.38353$737,044$245.71 M
10/06/2018$2.28034$416,186$235.12 M
11/06/2018$1.92702$3.22 M$198.72 M
12/06/2018$1.8802$1.17 M$193.93 M
13/06/2018$1.68467$1.11 M$173.80 M
14/06/2018$1.58256$1.18 M$163.29 M
15/06/2018$1.74696$1.91 M$180.29 M
16/06/2018$1.62483$937,586$167.72 M
17/06/2018$1.61372$348,453$166.61 M
18/06/2018$1.57422$354,919$162.57 M
19/06/2018$1.5864$903,651$163.86 M
20/06/2018$1.56224$688,768$161.40 M
21/06/2018$1.58533$1.14 M$163.82 M
22/06/2018$1.56257$794,234$161.50 M
23/06/2018$1.39112$452,188$143.81 M
24/06/2018$1.41253$493,553$146.05 M
25/06/2018$1.33741$716,408$138.31 M
26/06/2018$1.37905$518,721$142.65 M
27/06/2018$1.28192$383,341$132.63 M
28/06/2018$1.28715$500,821$133.20 M
29/06/2018$1.22114$317,195$126.39 M
30/06/2018$1.25434$630,399$129.86 M
01/07/2018$1.33181$748,564$137.90 M
02/07/2018$1.40681$2.13 M$145.70 M
03/07/2018$1.57162$999,790$162.80 M
04/07/2018$1.49887$989,071$155.30 M
05/07/2018$1.57729$950,206$163.46 M
06/07/2018$1.48613$498,173$154.04 M
07/07/2018$1.60601$1.79 M$166.50 M
08/07/2018$1.543$538,845$160.00 M
09/07/2018$1.62007$1.43 M$168.03 M
10/07/2018$1.57136$732,670$163.01 M
11/07/2018$1.39504$1.76 M$144.75 M
12/07/2018$1.28402$1.55 M$133.25 M
13/07/2018$1.23977$1.15 M$128.69 M
14/07/2018$1.27035$723,121$131.89 M
15/07/2018$1.22435$426,163$127.14 M
16/07/2018$1.2787$1.09 M$132.81 M
17/07/2018$1.39655$814,626$145.08 M
18/07/2018$1.53969$1.48 M$159.99 M
19/07/2018$1.52021$2.85 M$158.00 M
20/07/2018$1.47368$790,114$153.19 M
21/07/2018$1.3187$774,914$137.11 M
22/07/2018$1.36803$1.15 M$142.27 M
23/07/2018$1.34629$985,061$140.04 M
24/07/2018$1.27219$848,624$132.36 M
25/07/2018$1.24149$3.66 M$129.19 M
26/07/2018$1.36169$3.37 M$141.73 M
27/07/2018$1.22255$5.29 M$127.27 M
28/07/2018$1.23323$1.14 M$128.40 M
29/07/2018$1.26435$820,797$131.67 M
30/07/2018$1.22887$378,473$128.00 M
31/07/2018$1.16859$584,218$121.75 M
01/08/2018$1.00642$1.47 M$104.88 M
02/08/2018$1.00709$1.08 M$104.97 M
03/08/2018$0.90137$1.70 M$93.97 M
04/08/2018$0.934415$1.10 M$97.43 M
05/08/2018$0.885097$359,451$92.31 M
06/08/2018$0.908538$286,817$94.77 M
07/08/2018$0.867534$275,136$90.52 M
08/08/2018$0.825089$604,942$86.10 M
09/08/2018$0.79271$745,679$82.74 M
10/08/2018$0.84389$878,333$88.10 M
11/08/2018$0.774946$562,951$80.92 M
12/08/2018$0.761394$638,395$79.52 M
13/08/2018$0.760368$151,726$79.43 M
14/08/2018$0.635797$549,191$66.43 M
15/08/2018$0.603727$2.41 M$63.09 M
16/08/2018$0.598676$396,746$62.58 M
17/08/2018$0.648988$288,868$67.85 M
18/08/2018$0.765553$706,353$80.06 M
19/08/2018$0.663352$352,806$69.38 M
20/08/2018$0.692592$350,753$72.46 M
21/08/2018$0.661437$1.16 M$69.21 M
22/08/2018$0.698673$371,601$73.12 M
23/08/2018$0.686016$439,420$71.81 M
24/08/2018$0.726541$642,619$76.07 M
25/08/2018$0.855463$832,600$89.58 M
26/08/2018$0.864694$720,701$90.57 M
27/08/2018$0.846416$500,210$88.67 M
28/08/2018$0.896812$544,200$93.97 M
29/08/2018$0.943835$656,530$98.92 M
30/08/2018$0.996727$884,926$104.48 M
31/08/2018$0.896746$1.34 M$94.02 M
01/09/2018$0.908959$432,063$95.32 M
02/09/2018$0.926088$378,396$97.14 M
03/09/2018$0.871136$532,521$91.36 M
04/09/2018$0.858879$391,194$90.11 M
05/09/2018$0.884082$250,702$92.78 M
06/09/2018$0.68596$618,031$72.00 M
07/09/2018$0.695512$431,153$73.02 M
08/09/2018$0.704391$393,713$73.97 M
09/09/2018$0.62855$295,714$66.02 M
10/09/2018$0.624804$397,492$65.64 M
11/09/2018$0.632653$233,299$66.47 M
12/09/2018$0.608667$189,424$63.97 M
13/09/2018$0.60598$333,747$63.70 M
14/09/2018$0.652298$307,477$68.58 M
15/09/2018$0.688498$741,081$72.40 M
16/09/2018$0.669594$213,122$70.43 M
17/09/2018$0.73169$783,535$76.98 M
18/09/2018$0.651816$455,960$68.59 M
19/09/2018$0.65953$330,028$69.41 M
20/09/2018$0.669263$308,401$70.45 M
21/09/2018$0.702965$221,640$74.01 M
22/09/2018$0.729937$796,791$76.87 M
23/09/2018$0.709878$244,607$74.77 M
24/09/2018$0.736279$759,292$77.57 M
25/09/2018$0.702122$380,213$73.96 M
26/09/2018$0.665838$424,477$70.16 M
27/09/2018$0.700301$407,670$73.81 M
28/09/2018$0.737755$766,275$77.77 M
29/09/2018$0.704069$226,136$74.24 M
30/09/2018$0.724497$322,513$76.41 M
01/10/2018$0.714458$1.09 M$75.36 M
02/10/2018$0.72338$296,786$76.32 M
03/10/2018$0.696966$524,472$73.55 M
04/10/2018$0.704436$228,676$74.35 M
05/10/2018$0.69604$278,755$73.48 M
06/10/2018$0.694043$275,970$73.28 M
07/10/2018$0.702333$184,874$74.17 M
08/10/2018$0.739564$582,669$78.12 M
09/10/2018$0.737619$538,750$77.93 M
10/10/2018$0.748737$758,302$79.11 M
11/10/2018$0.697664$1.58 M$73.72 M
12/10/2018$0.66665$541,689$70.43 M
13/10/2018$0.686366$378,766$72.53 M
14/10/2018$0.701981$385,638$74.19 M
15/10/2018$0.695934$387,311$73.57 M
16/10/2018$0.721583$868,932$76.30 M
17/10/2018$0.75282$732,592$79.61 M
18/10/2018$0.789964$1.11 M$83.56 M
19/10/2018$0.736906$630,820$77.96 M
20/10/2018$0.749617$312,826$79.32 M
21/10/2018$0.782717$391,743$82.84 M
22/10/2018$0.746445$673,054$79.02 M
23/10/2018$0.758147$510,546$80.28 M
24/10/2018$0.777653$379,229$82.36 M
25/10/2018$0.808341$1.06 M$85.63 M
26/10/2018$0.789519$1.57 M$83.65 M
27/10/2018$0.80196$623,165$84.98 M
28/10/2018$0.781372$346,166$82.82 M
29/10/2018$0.774938$404,549$82.15 M
30/10/2018$0.764292$917,849$81.04 M
31/10/2018$0.792738$931,979$84.08 M
01/11/2018$0.802815$318,054$85.16 M
02/11/2018$0.793699$391,960$84.21 M
03/11/2018$0.815053$479,680$86.49 M
04/11/2018$0.797035$258,678$84.60 M
05/11/2018$0.808632$293,729$85.85 M
06/11/2018$0.765416$504,579$81.28 M
07/11/2018$0.771138$484,820$81.90 M
08/11/2018$0.752503$285,717$79.94 M
09/11/2018$0.753247$496,266$80.03 M
10/11/2018$0.728002$405,414$77.37 M
11/11/2018$0.720603$385,402$76.60 M
12/11/2018$0.71993$307,199$76.54 M
13/11/2018$0.716121$426,972$76.15 M
14/11/2018$0.66732$379,385$70.98 M
15/11/2018$0.539377$1.13 M$57.38 M
16/11/2018$0.52667$937,141$56.04 M
17/11/2018$0.488387$277,916$51.98 M
18/11/2018$0.501163$225,778$53.35 M
19/11/2018$0.491527$232,958$52.33 M
20/11/2018$0.388396$916,902$41.36 M
21/11/2018$0.420009$1.18 M$44.74 M
22/11/2018$0.428975$2.42 M$45.70 M
23/11/2018$0.443272$2.55 M$47.23 M
24/11/2018$0.447779$1.18 M$47.72 M
25/11/2018$0.351981$652,096$37.52 M
26/11/2018$0.394941$1.00 M$42.11 M
27/11/2018$0.367469$600,892$39.19 M
28/11/2018$0.39712$642,916$42.36 M
29/11/2018$0.425704$774,498$45.41 M
30/11/2018$0.420740622375$494,592$44.89 M
01/12/2018$0.393204691295$309,774$41.96 M
02/12/2018$0.423827464083$372,678$45.24 M
03/12/2018$0.39686248098$232,525$42.37 M
04/12/2018$0.399511090929$396,214$42.66 M
05/12/2018$0.405408143796$1.82 M$43.30 M
06/12/2018$0.376938156254$547,062$40.27 M
07/12/2018$0.311885025529$515,965$33.33 M
08/12/2018$0.322704848944$229,764$34.49 M
09/12/2018$0.322622868423$139,664$34.49 M
10/12/2018$0.334149995778$110,394$35.73 M
11/12/2018$0.316356623561$205,835$33.83 M
12/12/2018$0.301969205259$440,763$32.30 M
13/12/2018$0.314270690824$142,856$33.62 M
14/12/2018$0.30546537273$255,321$32.69 M
15/12/2018$0.3068546096$327,848$32.84 M
16/12/2018$0.309067201477$155,474$33.09 M
17/12/2018$0.317084025282$187,315$33.95 M
18/12/2018$0.335672067054$418,439$35.95 M
19/12/2018$0.3620279227$361,323$38.78 M
20/12/2018$0.377532536751$520,199$40.45 M
21/12/2018$0.388640820844$747,572$41.65 M
22/12/2018$0.388734637225$252,692$41.66 M
23/12/2018$0.416173091851$277,059$44.61 M
24/12/2018$0.443645784574$296,176$47.57 M
25/12/2018$0.381051776834$625,517$40.87 M
26/12/2018$0.388964756244$212,069$41.72 M
27/12/2018$0.377367797921$243,005$40.49 M
28/12/2018$0.367873895755$239,690$39.48 M
29/12/2018$0.400253940781$346,037$42.96 M
30/12/2018$0.398146706137$741,899$42.74 M
31/12/2018$0.399533152361$344,816$42.90 M
01/01/2019$0.382784398059$186,165$41.11 M
02/01/2019$0.391876894511$104,912$42.09 M
03/01/2019$0.413961491988$260,287$44.47 M
04/01/2019$0.449566794559$687,527$48.31 M
05/01/2019$0.454575282237$1.15 M$48.86 M
06/01/2019$0.444351243851$324,021$47.77 M
07/01/2019$0.461770181687$259,463$49.65 M
08/01/2019$0.448337248379$200,267$48.22 M
09/01/2019$0.463414881241$229,304$49.85 M
10/01/2019$0.481846996861$265,389$51.84 M
11/01/2019$0.416783753037$464,293$44.85 M
12/01/2019$0.395065384448$414,951$42.52 M
13/01/2019$0.392101663914$153,647$42.21 M
14/01/2019$0.368742133275$170,693$39.70 M
15/01/2019$0.393195413647$282,673$42.35 M
16/01/2019$0.382059699452$244,455$41.15 M
16/01/2019$0.392283304099$328,981$42.26 M
16/01/2019$0.391956892053$323,664$42.23 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0