ARK
Rang 572
Layer 1 blockchain
ARK
$0.1795
-3.38% 24H
+0.95% 7D
Market cap
Market cap
$35.91M
0.00% du marché
Totalement dilué
Totalement dilué
$35.91M
+0.00% au-dessus du market cap
Volume, 24h
Volume, 24h
$3.93M
10.95% de la market cap
En circulation
En circulation
199.99M ARK
sans maximum fixe
Depuis le plus haut historique
Depuis le plus haut historique
-98.24%
haut le 09 Jan 2018
Volatilité, 30j
Volatilité, 30j
161.5%
annualisé à partir des variations journalières
Les 400 observations quotidiennes les plus récentes sont listées ci-dessous. Le téléchargement contient toutes les observations en notre possession. 3250 observations quotidiennes stockées
| Date | Prix | Market cap | Volume |
|---|---|---|---|
| 2026-10-02 | $0.2065 | — | — |
| 2026-10-01 | $0.2590 | — | — |
| 2026-09-30 | $0.2514 | — | — |
| 2026-09-29 | $0.2388 | — | — |
| 2026-09-28 | $0.2483 | — | — |
| 2026-09-27 | $0.2628 | — | — |
| 2026-09-26 | $0.2628 | — | — |
| 2026-09-25 | $0.2546 | — | — |
| 2026-09-24 | $0.1936 | — | — |
| 2026-09-23 | $0.1592 | — | — |
| 2026-09-22 | $0.1577 | — | — |
| 2026-09-21 | $0.1577 | — | — |
| 2026-09-20 | $0.1512 | — | — |
| 2026-09-19 | $0.1522 | — | — |
| 2026-09-18 | $0.1415 | — | — |
| 2026-09-17 | $0.1374 | — | — |
| 2026-09-16 | $0.1497 | — | — |
| 2026-09-15 | $0.1456 | — | — |
| 2026-09-14 | $0.1456 | — | — |
| 2026-09-13 | $0.1382 | — | — |
| 2026-09-12 | $0.1322 | — | — |
| 2026-09-11 | $0.1156 | — | — |
| 2026-09-10 | $0.1112 | — | — |
| 2026-09-09 | $0.1177 | — | — |
| 2026-09-08 | $0.1166 | — | — |
| 2026-09-07 | $0.1166 | — | — |
| 2026-09-06 | $0.1183 | — | — |
| 2026-09-05 | $0.1185 | — | — |
| 2026-09-04 | $0.1189 | — | — |
| 2026-09-03 | $0.1142 | — | — |
| 2026-09-02 | $0.1105 | — | — |
| 2026-09-01 | $0.1091 | — | — |
| 2026-08-31 | $0.1091 | — | — |
| 2026-08-30 | $0.1092 | — | — |
| 2026-08-29 | $0.1116 | — | — |
| 2026-08-28 | $0.1123 | — | — |
| 2026-08-27 | $0.1143 | — | — |
| 2026-08-26 | $0.1123 | — | — |
| 2026-08-25 | $0.1074 | — | — |
| 2026-08-24 | $0.1074 | — | — |
| 2026-08-23 | $0.1082 | — | — |
| 2026-08-22 | $0.1077 | — | — |
| 2026-08-21 | $0.1067 | — | — |
| 2026-08-20 | $0.0967 | — | — |
| 2026-08-19 | $0.0919 | — | — |
| 2026-08-18 | $0.0858 | — | — |
| 2026-08-17 | $0.0858 | — | — |
| 2026-08-16 | $0.0880 | — | — |
| 2026-08-15 | $0.0898 | — | — |
| 2026-08-14 | $0.0887 | — | — |
| 2026-08-13 | $0.0898 | — | — |
| 2026-08-12 | $0.0891 | — | — |
| 2026-08-11 | $0.0912 | — | — |
| 2026-08-10 | $0.0912 | — | — |
| 2026-08-09 | $0.0938 | — | — |
| 2026-08-08 | $0.0945 | — | — |
| 2026-08-07 | $0.0943 | — | — |
| 2026-08-06 | $0.0943 | — | — |
| 2026-08-05 | $0.0930 | — | — |
| 2026-08-04 | $0.0934 | — | — |
| 2026-08-03 | $0.0934 | — | — |
| 2026-08-02 | $0.0928 | — | — |
| 2026-08-01 | $0.0928 | — | — |
| 2026-07-31 | $0.0940 | — | — |
| 2026-07-30 | $0.0942 | — | — |
| 2026-07-29 | $0.0923 | — | — |
| 2026-07-28 | $0.0964 | — | — |
| 2026-07-27 | $0.0964 | — | — |
| 2026-07-26 | $0.1040 | — | — |
| 2026-07-25 | $0.1035 | — | — |
| 2026-07-24 | $0.1022 | — | — |
| 2026-07-23 | $0.1033 | — | — |
| 2026-07-22 | $0.1050 | — | — |
| 2026-07-21 | $0.1052 | — | — |
| 2026-07-20 | $0.1052 | — | — |
| 2026-07-19 | $0.1027 | — | — |
| 2026-07-18 | $0.1052 | — | — |
| 2026-07-17 | $0.1040 | — | — |
| 2026-07-16 | $0.1043 | — | — |
| 2026-07-15 | $0.1066 | — | — |
| 2026-07-14 | $0.1072 | — | — |
| 2026-07-13 | $0.1072 | — | — |
| 2026-07-12 | $0.1064 | — | — |
| 2026-07-11 | $0.1077 | — | — |
| 2026-07-10 | $0.1081 | — | — |
| 2026-07-09 | $0.1060 | — | — |
| 2026-07-08 | $0.1050 | — | — |
| 2026-07-07 | $0.1066 | — | — |
| 2026-07-06 | $0.1066 | — | — |
| 2026-07-05 | $0.1098 | — | — |
| 2026-07-04 | $0.1112 | — | — |
| 2026-07-03 | $0.1114 | — | — |
| 2026-07-02 | $0.1078 | — | — |
| 2026-07-01 | $0.1050 | — | — |
| 2026-06-30 | $0.1038 | — | — |
| 2026-06-29 | $0.1038 | — | — |
| 2026-06-28 | $0.1071 | — | — |
| 2026-06-27 | $0.1140 | — | — |
| 2026-06-26 | $0.1064 | — | — |
| 2026-06-25 | $0.1038 | — | — |
| 2026-06-24 | $0.1059 | — | — |
| 2026-06-23 | $0.1079 | — | — |
| 2026-06-22 | $0.1079 | — | — |
| 2026-06-21 | $0.1127 | — | — |
| 2026-06-20 | $0.1161 | — | — |
| 2026-06-19 | $0.1134 | — | — |
| 2026-06-18 | $0.1157 | — | — |
| 2026-06-17 | $0.1208 | — | — |
| 2026-06-16 | $0.1239 | — | — |
| 2026-06-15 | $0.1239 | — | — |
| 2026-06-14 | $0.1241 | — | — |
| 2026-06-13 | $0.1213 | — | — |
| 2026-06-12 | $0.1197 | — | — |
| 2026-06-11 | $0.1210 | — | — |
| 2026-06-10 | $0.1196 | — | — |
| 2026-06-09 | $0.1146 | — | — |
| 2026-06-08 | $0.1146 | — | — |
| 2026-06-07 | $0.1205 | — | — |
| 2026-06-06 | $0.1183 | — | — |
| 2026-06-05 | $0.1170 | — | — |
| 2026-06-04 | $0.1332 | — | — |
| 2026-06-03 | $0.1454 | — | — |
| 2026-06-02 | $0.1431 | — | — |
| 2026-06-01 | $0.1431 | — | — |
| 2026-05-31 | $0.1547 | — | — |
| 2026-05-30 | $0.1511 | — | — |
| 2026-05-29 | $0.1484 | — | — |
| 2026-05-28 | $0.1461 | — | — |
| 2026-05-27 | $0.1501 | — | — |
| 2026-05-26 | $0.1540 | — | — |
| 2026-05-25 | $0.1540 | — | — |
| 2026-05-24 | $0.1577 | — | — |
| 2026-05-23 | $0.1619 | — | — |
| 2026-05-22 | $0.1578 | — | — |
| 2026-05-21 | $0.1633 | — | — |
| 2026-05-20 | $0.1601 | — | — |
| 2026-05-19 | $0.1574 | — | — |
| 2026-05-18 | $0.1574 | — | — |
| 2026-05-17 | $0.1625 | — | — |
| 2026-05-16 | $0.1668 | — | — |
| 2026-05-15 | $0.1698 | — | — |
| 2026-05-14 | $0.1778 | — | — |
| 2026-05-13 | $0.1762 | — | — |
| 2026-05-12 | $0.1822 | — | — |
| 2026-05-11 | $0.1822 | — | — |
| 2026-05-10 | $0.1882 | — | — |
| 2026-05-09 | $0.1836 | — | — |
| 2026-05-08 | $0.1844 | — | — |
| 2026-05-07 | $0.1794 | — | — |
| 2026-05-06 | $0.1814 | — | — |
| 2026-05-05 | $0.1776 | — | — |
| 2026-05-04 | $0.1776 | — | — |
| 2026-05-03 | $0.1746 | — | — |
| 2026-05-02 | $0.1735 | — | — |
| 2026-05-01 | $0.1729 | — | — |
| 2026-04-30 | $0.1743 | — | — |
| 2026-04-29 | $0.1761 | — | — |
| 2026-04-28 | $0.1831 | — | — |
| 2026-04-27 | $0.1831 | — | — |
| 2026-04-26 | $0.1761 | — | — |
| 2026-04-25 | $0.1739 | — | — |
| 2026-04-24 | $0.1726 | — | — |
| 2026-04-23 | $0.1715 | — | — |
| 2026-04-22 | $0.1729 | — | — |
| 2026-04-21 | $0.1728 | — | — |
| 2026-04-20 | $0.1728 | — | — |
| 2026-04-19 | $0.1675 | — | — |
| 2026-04-18 | $0.1747 | — | — |
| 2026-04-17 | $0.1792 | — | — |
| 2026-04-16 | $0.1757 | — | — |
| 2026-04-15 | $0.1724 | — | — |
| 2026-04-14 | $0.1686 | — | — |
| 2026-04-13 | $0.1686 | — | — |
| 2026-04-12 | $0.1638 | — | — |
| 2026-04-11 | $0.1684 | — | — |
| 2026-04-10 | $0.1708 | — | — |
| 2026-04-09 | $0.1699 | — | — |
| 2026-04-08 | $0.1688 | — | — |
| 2026-04-07 | $0.1705 | — | — |
| 2026-04-06 | $0.1705 | — | — |
| 2026-04-05 | $0.1662 | — | — |
| 2026-04-04 | $0.1655 | — | — |
| 2026-04-03 | $0.1668 | — | — |
| 2026-04-02 | $0.1610 | — | — |
| 2026-04-01 | $0.1666 | — | — |
| 2026-03-31 | $0.1629 | — | — |
| 2026-03-30 | $0.1629 | — | — |
| 2026-03-29 | $0.1580 | — | — |
| 2026-03-28 | $0.1616 | — | — |
| 2026-03-27 | $0.1627 | — | — |
| 2026-03-26 | $0.1667 | — | — |
| 2026-03-25 | $0.1726 | — | — |
| 2026-03-24 | $0.1713 | — | — |
| 2026-03-23 | $0.1713 | — | — |
| 2026-03-22 | $0.1641 | — | — |
| 2026-03-21 | $0.1706 | — | — |
| 2026-03-20 | $0.1757 | — | — |
| 2026-03-19 | $0.1758 | — | — |
| 2026-03-18 | $0.1778 | — | — |
| 2026-03-17 | $0.1883 | — | — |
| 2026-03-16 | $0.1883 | — | — |
| 2026-03-15 | $0.1781 | — | — |
| 2026-03-14 | $0.1758 | — | — |
| 2026-03-13 | $0.1762 | — | — |
| 2026-03-12 | $0.1793 | — | — |
| 2026-03-11 | $0.1751 | — | — |
| 2026-03-10 | $0.1708 | — | — |
| 2026-03-09 | $0.1708 | — | — |
| 2026-03-08 | $0.1665 | — | — |
| 2026-03-07 | $0.1682 | — | — |
| 2026-03-06 | $0.1731 | — | — |
| 2026-03-05 | $0.1748 | — | — |
| 2026-03-04 | $0.1791 | — | — |
| 2026-03-03 | $0.1770 | — | — |
| 2026-03-02 | $0.1770 | — | — |
| 2026-03-01 | $0.1760 | — | — |
| 2026-02-28 | $0.1813 | — | — |
| 2026-02-27 | $0.1795 | — | — |
| 2026-02-26 | $0.1831 | — | — |
| 2026-02-25 | $0.1862 | — | — |
| 2026-02-24 | $0.1755 | — | — |
| 2026-02-23 | $0.1755 | — | — |
| 2026-02-22 | $0.1856 | — | — |
| 2026-02-21 | $0.1896 | — | — |
| 2026-02-20 | $0.1909 | — | — |
| 2026-02-19 | $0.1889 | — | — |
| 2026-02-18 | $0.1889 | — | — |
| 2026-02-17 | $0.1951 | — | — |
| 2026-02-16 | $0.1951 | — | — |
| 2026-02-15 | $0.1982 | — | — |
| 2026-02-14 | $0.2077 | — | — |
| 2026-02-13 | $0.2017 | — | — |
| 2026-02-12 | $0.1919 | — | — |
| 2026-02-11 | $0.1872 | — | — |
| 2026-02-10 | $0.1916 | — | — |
| 2026-02-09 | $0.1916 | — | — |
| 2026-02-08 | $0.1878 | — | — |
| 2026-02-07 | $0.1914 | — | — |
| 2026-02-06 | $0.1846 | — | — |
| 2026-02-05 | $0.1646 | — | — |
| 2026-02-04 | $0.2032 | — | — |
| 2026-02-03 | $0.2080 | — | — |
| 2026-02-02 | $0.2080 | — | — |
| 2026-02-01 | $0.2181 | — | — |
| 2026-01-31 | $0.2200 | — | — |
| 2026-01-30 | $0.2353 | — | — |
| 2026-01-29 | $0.2380 | — | — |
| 2026-01-28 | $0.2560 | — | — |
| 2026-01-27 | $0.2600 | — | — |
| 2026-01-26 | $0.2600 | — | — |
| 2026-01-25 | $0.2511 | — | — |
| 2026-01-24 | $0.2573 | — | — |
| 2026-01-23 | $0.2586 | — | — |
| 2026-01-22 | $0.2606 | — | — |
| 2026-01-21 | $0.2557 | — | — |
| 2026-01-20 | $0.2490 | — | — |
| 2026-01-19 | $0.2490 | — | — |
| 2026-01-18 | $0.2748 | — | — |
| 2026-01-17 | $0.2890 | — | — |
| 2026-01-16 | $0.2872 | — | — |
| 2026-01-15 | $0.2881 | — | — |
| 2026-01-14 | $0.2970 | — | — |
| 2026-01-13 | $0.2953 | — | — |
| 2026-01-12 | $0.2953 | — | — |
| 2026-01-11 | $0.2832 | — | — |
| 2026-01-10 | $0.2910 | — | — |
| 2026-01-09 | $0.2896 | — | — |
| 2026-01-08 | $0.2909 | — | — |
| 2026-01-07 | $0.2924 | — | — |
| 2026-01-06 | $0.2875 | — | — |
| 2026-01-05 | $0.2875 | — | — |
| 2026-01-04 | $0.2792 | — | — |
| 2026-01-03 | $0.2769 | — | — |
| 2026-01-02 | $0.2760 | — | — |
| 2026-01-01 | $0.2671 | — | — |
| 2025-12-31 | $0.2589 | — | — |
| 2025-12-30 | $0.2641 | — | — |
| 2025-12-29 | $0.2641 | — | — |
| 2025-12-28 | $0.2628 | — | — |
| 2025-12-27 | $0.2626 | — | — |
| 2025-12-26 | $0.2510 | — | — |
| 2025-12-25 | $0.2514 | — | — |
| 2025-12-24 | $0.2593 | — | — |
| 2025-12-23 | $0.2583 | — | — |
| 2025-12-22 | $0.2583 | — | — |
| 2025-12-21 | $0.2550 | — | — |
| 2025-12-20 | $0.2592 | — | — |
| 2025-12-19 | $0.2551 | — | — |
| 2025-12-18 | $0.2437 | — | — |
| 2025-12-17 | $0.2549 | — | — |
| 2025-12-16 | $0.2630 | — | — |
| 2025-12-15 | $0.2630 | — | — |
| 2025-12-14 | $0.2761 | — | — |
| 2025-12-13 | $0.2833 | — | — |
| 2025-12-12 | $0.2805 | — | — |
| 2025-12-11 | $0.2872 | — | — |
| 2025-12-10 | $0.2936 | — | — |
| 2025-12-09 | $0.2937 | — | — |
| 2025-12-08 | $0.2937 | — | — |
| 2025-12-07 | $0.2881 | — | — |
| 2025-12-06 | $0.2923 | — | — |
| 2025-12-05 | $0.2996 | — | — |
| 2025-12-04 | $0.2935 | — | — |
| 2025-12-03 | $0.2948 | — | — |
| 2025-12-02 | $0.2881 | — | — |
| 2025-12-01 | $0.2881 | — | — |
| 2025-11-30 | $0.3004 | — | — |
| 2025-11-29 | $0.3110 | — | — |
| 2025-11-28 | $0.2866 | — | — |
| 2025-11-27 | $0.2868 | — | — |
| 2025-11-26 | $0.2754 | — | — |
| 2025-11-25 | $0.2752 | — | — |
| 2025-11-24 | $0.2752 | — | — |
| 2025-11-23 | $0.2715 | — | — |
| 2025-11-22 | $0.2607 | — | — |
| 2025-11-21 | $0.2636 | — | — |
| 2025-11-20 | $0.2689 | — | — |
| 2025-11-19 | $0.2787 | — | — |
| 2025-11-18 | $0.2881 | — | — |
| 2025-11-17 | $0.2881 | — | — |
| 2025-11-16 | $0.2853 | — | — |
| 2025-11-15 | $0.2957 | — | — |
| 2025-11-14 | $0.2949 | — | — |
| 2025-11-13 | $0.3002 | — | — |
| 2025-11-12 | $0.3145 | — | — |
| 2025-11-11 | $0.3275 | — | — |
| 2025-11-10 | $0.3275 | — | — |
| 2025-11-09 | $0.3106 | — | — |
| 2025-11-08 | $0.3082 | — | — |
| 2025-11-07 | $0.3108 | — | — |
| 2025-11-06 | $0.2845 | — | — |
| 2025-11-05 | $0.2735 | — | — |
| 2025-11-04 | $0.2715 | — | — |
| 2025-11-03 | $0.2715 | — | — |
| 2025-11-02 | $0.3211 | — | — |
| 2025-11-01 | $0.3230 | — | — |
| 2025-10-31 | $0.3099 | — | — |
| 2025-10-30 | $0.3152 | — | — |
| 2025-10-29 | $0.3244 | — | — |
| 2025-10-28 | $0.3197 | — | — |
| 2025-10-27 | $0.3197 | — | — |
| 2025-10-26 | $0.3428 | — | — |
| 2025-10-25 | $0.3341 | — | — |
| 2025-10-24 | $0.3307 | — | — |
| 2025-10-23 | $0.3293 | — | — |
| 2025-10-22 | $0.3210 | — | — |
| 2025-10-21 | $0.3216 | — | — |
| 2025-10-20 | $0.3216 | — | — |
| 2025-10-19 | $0.3338 | — | — |
| 2025-10-18 | $0.3289 | — | — |
| 2025-10-17 | $0.3336 | — | — |
| 2025-10-16 | $0.3458 | — | — |
| 2025-10-15 | $0.3505 | — | — |
| 2025-10-14 | $0.3683 | — | — |
| 2025-10-13 | $0.3683 | — | — |
| 2025-10-12 | $0.3857 | — | — |
| 2025-10-11 | $0.3610 | — | — |
| 2025-10-10 | $0.3629 | — | — |
| 2025-10-09 | $0.4331 | — | — |
| 2025-10-08 | $0.4396 | — | — |
| 2025-10-07 | $0.4373 | — | — |
| 2025-10-06 | $0.4373 | — | — |
| 2025-10-05 | $0.4451 | — | — |
| 2025-10-04 | $0.4457 | — | — |
| 2025-10-03 | $0.4532 | — | — |
| 2025-10-02 | $0.4537 | — | — |
| 2025-10-01 | $0.4368 | — | — |
| 2025-09-30 | $0.4292 | — | — |
| 2025-09-29 | $0.4292 | — | — |
| 2025-09-28 | $0.4240 | — | — |
| 2025-09-27 | $0.4177 | — | — |
| 2025-09-26 | $0.4227 | — | — |
| 2025-09-25 | $0.4112 | — | — |
| 2025-09-24 | $0.4370 | — | — |
| 2025-09-23 | $0.4419 | — | — |
| 2025-09-22 | $0.4419 | — | — |
| 2025-09-21 | $0.4518 | — | — |
| 2025-09-20 | $0.4626 | — | — |
| 2025-09-19 | $0.4532 | — | — |
| 2025-09-18 | $0.4712 | — | — |
| 2025-09-17 | $0.4698 | — | — |
| 2025-09-16 | $0.4594 | — | — |
| 2025-09-15 | $0.4594 | — | — |
| 2025-09-14 | $0.4917 | — | — |
| 2025-09-13 | $0.4741 | — | — |
| 2025-09-12 | $0.4644 | — | — |
| 2025-09-11 | $0.4551 | — | — |
| 2025-09-10 | $0.4520 | — | — |
| 2025-09-09 | $0.4497 | — | — |
| 2025-09-08 | $0.4497 | — | — |
| 2025-09-07 | $0.4296 | — | — |
| 2025-09-06 | $0.4260 | — | — |
| 2025-09-05 | $0.4301 | — | — |
| 2025-09-04 | $0.4267 | — | — |
| 2025-09-03 | $0.4336 | — | — |
| 2025-09-02 | $0.4342 | — | — |
| 2025-09-01 | $0.4342 | — | — |
| 2025-08-31 | $0.4346 | — | — |
| 2025-08-30 | $0.4421 | — | — |
| 2025-08-29 | $0.4414 | — | — |