Market Cap:

Ark Ark (ARK)

0.726222 USD (8.29%)
0.00010808 BTC (3.16%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
76,466,676 USD
11,380 BTC
Volume (24h)
288,499 USD
42.94 BTC
Circulating Supply
105,293,782 ARK
Total Supply
136,543,782 ARK

Historical data for Ark

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.669114 0.704724 0.666784 0.703629 212,983 70,434,096
Sep 19, 2018 0.678900 0.681613 0.639777 0.665393 417,607 71,449,590
Sep 18, 2018 0.657773 0.686682 0.649402 0.681064 220,431 69,211,960
Sep 17, 2018 0.725538 0.744652 0.650571 0.659741 456,217 76,326,606
Sep 16, 2018 0.676159 0.785259 0.663968 0.727121 753,058 71,117,373
Sep 15, 2018 0.651770 0.691793 0.649706 0.675059 237,538 68,538,173
Sep 14, 2018 0.643925 0.703909 0.631373 0.652807 701,478 67,699,216
Sep 13, 2018 0.589494 0.653511 0.589494 0.645493 319,794 61,963,951
Sep 12, 2018 0.612869 0.613128 0.567825 0.589716 318,354 64,407,697
Sep 11, 2018 0.624217 0.636702 0.602123 0.613393 195,001 65,586,953
Sep 10, 2018 0.622279 0.632674 0.611382 0.625105 224,338 65,369,971
Sep 09, 2018 0.630585 0.653076 0.618490 0.619352 391,623 66,228,953
Sep 08, 2018 0.696278 0.706935 0.624219 0.631276 295,333 73,113,533
Sep 07, 2018 0.689733 0.702635 0.675150 0.697653 412,433 72,411,432
Sep 06, 2018 0.714562 0.714562 0.667605 0.689810 447,216 75,002,691
Sep 05, 2018 0.878540 0.887605 0.711929 0.711929 607,882 92,195,511
Sep 04, 2018 0.863815 0.883165 0.856076 0.877722 259,014 90,631,759
Sep 03, 2018 0.877736 0.880625 0.850508 0.864135 408,279 92,061,032
Sep 02, 2018 0.932779 0.941376 0.871360 0.877172 510,933 97,839,738
Sep 01, 2018 0.908922 0.948293 0.894731 0.931962 416,307 95,317,843
Aug 31, 2018 0.903162 0.914776 0.889824 0.909580 501,183 94,694,607
Aug 30, 2018 0.995689 1.01 0.823534 0.902546 1,289,770 104,374,577
Aug 29, 2018 0.948002 0.994141 0.891586 0.989596 859,385 99,355,231
Aug 28, 2018 0.910418 0.952753 0.878522 0.949118 693,109 95,396,584
Aug 27, 2018 0.846867 0.907986 0.839727 0.907986 502,601 88,719,289
Aug 26, 2018 0.865101 0.873685 0.800653 0.846488 498,989 90,610,977
Aug 25, 2018 0.821290 0.891139 0.806880 0.863796 954,372 86,004,775
Aug 24, 2018 0.738069 0.818818 0.721384 0.806302 601,918 77,274,206
Aug 23, 2018 0.673977 0.738526 0.672989 0.738219 633,068 70,549,463
Aug 22, 2018 0.680533 0.723737 0.651210 0.671428 464,229 71,221,479
* Earliest data in range (UTC time)
** Latest data in range (UTC time)