Market Cap:
Ark Ark (ARK)
0.622039 USD (-1.65%)
0.00015794 BTC (-1.79%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
67,469,860 USD
17,131 BTC
Volume (24h)
5,966,273 USD
1,515 BTC
Circulating Supply
108,465,700 ARK
Total Supply
139,715,700 ARK

Historical data for Ark

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 0.662730 0.662730 0.591887 0.640674 5,693,034 69,490,969
Feb 18, 2019 0.604736 0.742832 0.545716 0.662634 33,163,309 71,858,550
Feb 17, 2019 0.468650 0.869728 0.468588 0.605567 47,544,338 65,656,946
Feb 16, 2019 0.483503 0.485309 0.458782 0.468529 1,249,751 50,788,850
Feb 15, 2019 0.497055 0.506132 0.474063 0.478856 1,224,480 51,897,983
Feb 14, 2019 0.515389 0.515389 0.486928 0.495938 1,277,421 53,738,560
Feb 13, 2019 0.489882 0.569391 0.483270 0.513699 5,976,584 55,652,301
Feb 12, 2019 0.515115 0.515115 0.475353 0.488213 1,763,786 52,880,754
Feb 11, 2019 0.556044 0.556044 0.499777 0.514726 3,975,757 49,025,253
Feb 10, 2019 0.416319 0.858091 0.400995 0.546167 23,965,605 59,135,197
Feb 09, 2019 0.447634 0.447634 0.409203 0.416986 2,119,587 45,139,376
Feb 08, 2019 0.348296 0.532112 0.345245 0.448522 9,082,903 48,543,545
Feb 07, 2019 0.344206 0.364077 0.343595 0.348600 436,288 37,721,454
Feb 06, 2019 0.365325 0.365325 0.340831 0.344165 212,881 37,234,155
Feb 05, 2019 0.377586 0.382932 0.363403 0.365415 158,048 39,525,154
Feb 04, 2019 0.396312 0.398966 0.374252 0.379469 283,385 41,037,140
Feb 03, 2019 0.393916 0.398877 0.389564 0.394384 105,064 42,641,630
Feb 02, 2019 0.388435 0.397942 0.380809 0.396194 109,444 42,828,720
Feb 01, 2019 0.377613 0.392042 0.374321 0.389778 102,159 42,126,805
Jan 31, 2019 0.404570 0.406614 0.374926 0.377305 318,396 40,770,602
Jan 30, 2019 0.391860 0.410730 0.388567 0.404523 192,585 43,703,006
Jan 29, 2019 0.392911 0.397698 0.376178 0.390063 275,680 42,132,412
Jan 28, 2019 0.429452 0.457037 0.383085 0.392381 835,625 42,374,296
Jan 27, 2019 0.402069 0.437473 0.397888 0.427517 658,036 46,159,444
Jan 26, 2019 0.405811 0.408816 0.399379 0.401953 146,596 43,390,582
Jan 25, 2019 0.410031 0.427955 0.402454 0.404502 580,988 43,657,143
Jan 24, 2019 0.397784 0.414668 0.393886 0.408933 238,138 44,126,476
Jan 23, 2019 0.404503 0.410348 0.393275 0.397347 192,618 42,867,740
Jan 22, 2019 0.405176 0.410287 0.396011 0.404407 179,861 43,620,722
Jan 21, 2019 0.403485 0.407787 0.395759 0.404904 238,677 43,665,573
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ark

ARK (ARK) is a project that offers a suite of tools to create an ecosystem of interoperable blockchains. Using the Delegated Proof-of-Stake (DPoS) consensus algorithm, ARK's network is secured by delegates, who are appointed by ARK token holders through voting. ARK is also able to connect to external blockchains through the use of 'SmartBridges'.

Ark Price 0.622039 USD
Market Rank #62
Market Cap 67,469,860 USD
24h Volume 5,966,273 USD
Circulating Supply 108,465,700 ARK
Total Supply 139,715,700 ARK
Max Supply No Data
Yesterday's Open / Close $0.662730 USD / $0.640674 USD
Yesterday's High / Low $0.662730 USD / $0.591887 USD
Yesterday's Change -0.022 USD (-3.33%)
Yesterday's Volume $5,693,034 USD