Ark Ark (ARK)

$0.411798 (-12.20%)
0.00018672 BTC (-6.96%)

Market Cap

$39,626,786
17,967 BTC

Volume (24h)

$365,211
165.59 BTC

Circulating Supply

96,228,700 ARK

Total Supply

127,478,700 ARK

Historical data for Ark

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 13, 2017 0.442501 0.482534 0.409251 0.455235 217,575 42,561,900
Jul 12, 2017 0.375625 0.445847 0.351579 0.437842 226,778 36,121,400
Jul 11, 2017 0.399461 0.433222 0.357106 0.377272 326,674 38,404,900
Jul 10, 2017 0.564284 0.576970 0.368436 0.400497 468,959 54,238,500
Jul 09, 2017 0.629438 0.629438 0.557705 0.563219 167,588 60,488,100
Jul 08, 2017 0.594016 0.636260 0.522935 0.628856 330,703 57,071,300
Jul 07, 2017 0.694309 0.752558 0.546350 0.590936 589,408 66,692,200
Jul 06, 2017 0.736626 0.822381 0.689673 0.693815 1,066,380 70,741,000
Jul 05, 2017 0.587682 0.780625 0.587682 0.737247 888,938 56,424,700
Jul 04, 2017 0.512924 0.614923 0.512924 0.588004 309,673 49,236,000
Jul 03, 2017 0.530196 0.541457 0.499439 0.514206 192,313 50,882,600
Jul 02, 2017 0.520005 0.537795 0.492602 0.533270 255,691 49,887,300
Jul 01, 2017 0.537892 0.611410 0.510809 0.517894 245,246 51,598,000
Jun 30, 2017 0.603661 0.606450 0.504267 0.537793 490,715 57,894,100
Jun 29, 2017 0.637028 0.664139 0.568053 0.602494 422,360 61,080,400
Jun 28, 2017 0.628074 0.642366 0.556997 0.637008 537,452 60,208,300
Jun 27, 2017 0.611519 0.626007 0.510115 0.622580 314,722 58,607,000
Jun 26, 2017 0.675433 0.705408 0.527041 0.592354 579,463 64,719,000
Jun 25, 2017 0.702998 0.728472 0.653204 0.675781 297,387 67,345,100
Jun 24, 2017 0.798535 0.811434 0.683321 0.704409 721,702 76,480,000
Jun 23, 2017 0.704395 0.933881 0.700153 0.794548 1,611,880 67,448,500
Jun 22, 2017 0.639323 0.725126 0.588885 0.701082 489,304 61,203,800
Jun 21, 2017 0.687254 0.724148 0.602867 0.655538 554,921 65,777,500
Jun 20, 2017 0.727534 0.735730 0.674989 0.687256 483,794 69,617,000
Jun 19, 2017 0.723567 0.755331 0.700427 0.724142 624,466 69,221,800
Jun 18, 2017 0.774487 0.781218 0.715230 0.730232 339,220 74,076,500
Jun 17, 2017 0.780921 0.829922 0.747207 0.776891 617,325 74,675,000
Jun 16, 2017 0.713226 0.843314 0.674560 0.786203 640,541 68,186,300
Jun 15, 2017 0.741782 0.769013 0.605802 0.695326 1,010,360 70,900,300