| Name | Ark (ARK) |
| Price | $0.5747387 -5.32% (1D) |
Ark Market
| Market Cap | $105,841,270 |
| Volume(24h) | $100,756,389 |
| Total Supply | $181,357,350 |
| Circulating Supply | 181,357,350 |
| Percent Change(1H) | -2.44% |
| Percent Change(24H) | -5.32% |
| Percent Change(7D) | 28.14% |
| Percent Change(30D) | 84.19% |
| Percent Change(90D) | 40.86% |
Ark Price History
Below table is the Ark price history for one month, also lists live data for Ark which refeshes hourly with price, volume, market cap.
Cryptocurrency Ark date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-10-18 04:57 |
0.5747387 | 105841269.57505 | 100756388.90174 | -5.31690639 ↓ | 28.14286906 ↑ |
| 2024-10-17 22:57 |
0.5708515 | 105122330.22563 | 101776150.85598 | -7.75838697 ↓ | 38.42448149 ↑ |
| 2024-10-17 16:57 |
0.5661438 | 104252359.8472 | 114953493.71503 | -7.24728764 ↓ | 38.72764425 ↑ |
| 2024-10-17 10:57 |
0.5698122 | 104924784.31922 | 187403436.39575 | -3.85638943 ↓ | 33.87161665 ↑ |
| 2024-10-17 04:57 |
0.6070130 | 111771646.75231 | 241845427.13338 | 12.36875782 ↑ | 40.48229848 ↑ |
| 2024-10-16 | 0.6188655 | 113950752.75047 | 240083965.80671 | 18.85992854 ↑ | 45.09393446 ↑ |
| 2024-10-15 | 0.5206679 | 95858556.073335 | 100435540.1883 | 3.60196016 ↑ | 12.25610733 ↑ |
| 2024-10-14 | 0.5025657 | 92514731.575805 | 47972578.828787 | 0.02362834 ↑ | 7.30137408 ↑ |
| 2024-10-13 | 0.5024469 | 92482257.32488 | 80965302.021148 | 1.19086262 ↑ | 3.86950962 ↑ |
| 2024-10-12 | 0.4965339 | 91383157.61335 | 104449169.37938 | 7.80120573 ↑ | 16.5354917 ↑ |
| 2024-10-11 | 0.4606014 | 84760124.744159 | 100834628.54432 | 11.69019737 ↑ | 5.00751396 ↑ |
| 2024-10-10 | 0.4137890 | 76136739.476776 | 21128587.233042 | -2.86607149 ↓ | 8.99531796 ↑ |
| 2024-10-09 | 0.4264618 | 78459319.761806 | 25734702.150856 | -8.04051775 ↓ | 7.60699976 ↑ |
| 2024-10-08 | 0.4638214 | 85322614.462578 | 72076946.835624 | -0.97079841 ↓ | 8.84181406 ↑ |
| 2024-10-07 | 0.4683683 | 86148934.904437 | 123451225.08328 | -3.17546896 ↓ | 1.86212656 ↑ |
| 2024-10-06 | 0.4837290 | 88963842.018108 | 176426767.273 | 13.53020702 ↑ | -3.42896188 ↓ |
| 2024-10-05 | 0.4261283 | 78361151.928149 | 60009546.161196 | -2.78994641 ↓ | -2.32699677 ↓ |
| 2024-10-04 | 0.4386366 | 80651852.088256 | 56297130.646067 | 15.54294915 ↑ | 4.32931896 ↑ |
| 2024-10-03 | 0.3796392 | 69795838.502794 | 21721084.717822 | -4.20323414 ↓ | -8.80308633 ↓ |
| 2024-10-02 | 0.3961330 | 72819627.363572 | 32486514.288187 | -7.04215734 ↓ | -5.70547345 ↓ |
| 2024-10-01 | 0.4261427 | 78327015.006806 | 81317042.262317 | -7.32123355 ↓ | -0.78772939 ↓ |
| 2024-09-30 | 0.4594350 | 84436386.877764 | 94726796.159518 | -8.29906207 ↓ | 6.92927383 ↑ |
| 2024-09-29 | 0.5009048 | 92047024.390743 | 284789879.32803 | 14.77201594 ↑ | 9.22170958 ↑ |
| 2024-09-28 | 0.4364346 | 80190503.918616 | 65722612.864759 | 3.80557402 ↑ | -20.20616132 ↓ |
| 2024-09-27 | 0.4204347 | 77241590.168033 | 19413453.850204 | 1.02744159 ↑ | -13.18536144 ↓ |
| 2024-09-26 | 0.4162852 | 76470267.250783 | 19618047.921585 | -0.94691031 ↓ | 24.63853446 ↑ |
| 2024-09-25 | 0.4201018 | 77162109.350516 | 22788932.681709 | -2.19412538 ↓ | 34.21143313 ↑ |
| 2024-09-24 | 0.4297967 | 78933726.552178 | 26554649.686447 | 0.03124023 ↑ | 37.47242684 ↑ |
| 2024-09-23 | 0.4296625 | 78899796.18757 | 45582398.55266 | -6.47405664 ↓ | 42.61625555 ↑ |
| 2024-09-22 | 0.4594046 | 84351577.163736 | 137356482.53659 | -15.5823937 ↓ | 50.70427234 ↑ |
| 2024-09-21 | 0.5442047 | 99910035.539372 | 530644410.21402 | 12.39204964 ↑ | 72.30337934 ↑ |
| 2024-09-20 | 0.4842022 | 88883789.021538 | 367968190.07628 | 44.97332584 ↑ | 50.93233869 ↑ |
| 2024-09-19 | 0.3339940 | 61303264.629683 | 11012186.115369 | 6.63845199 ↑ | 7.53123826 ↑ |
| 2024-09-18 | 0.3132022 | 57480253.34357 | 7592112.3227455 | 0.17913783 ↑ | 2.12657005 ↑ |
| 2024-09-17 | 0.3126421 | 57370723.027023 | 8011188.479574 | 3.77412582 ↑ | 0.44306398 ↑ |
| 2024-09-16 | 0.3012718 | 55277798.214205 | 8866587.4381138 | -1.17003714 ↓ | -0.02447812 ↓ |
| 2024-09-15 | 0.3048385 | 55925781.137225 | 6588607.5005486 | -3.48356676 ↓ | 4.61697534 ↑ |
| 2024-09-14 | 0.3160549 | 57976849.336674 | 6975119.868382 | -1.48851654 ↓ | 11.29221512 ↑ |
| 2024-09-13 | 0.3208074 | 58841839.820329 | 7367892.5427305 | 3.28575955 ↑ | 15.27717914 ↑ |
| 2024-09-12 | 0.3100677 | 56865669.856446 | 7144016.6774952 | 1.20235885 ↑ | 8.1472055 ↑ |
| 2024-09-11 | 0.3066804 | 56238074.508204 | 10692768.29048 | -1.47226579 ↓ | 2.68515754 ↑ |
| 2024-09-10 | 0.3114331 | 57103026.363035 | 9096790.4076394 | 3.42416205 ↑ | 7.11506618 ↑ |
| 2024-09-09 | 0.3013455 | 55247016.61831 | 7020624.6682815 | 3.41823271 ↑ | 0.14279529 ↑ |
| 2024-09-08 | 0.2913853 | 53414698.394494 | 6277755.6133619 | 2.59561737 ↑ | 1.15774608 ↑ |
| 2024-09-07 | 0.2839865 | 52052276.911505 | 6463349.55861 | 2.04288303 ↑ | -5.07586877 ↓ |
| 2024-09-06 | 0.2782922 | 51002547.530181 | 7561707.2585988 | -2.97254427 ↓ | -9.64899271 ↓ |
| 2024-09-05 | 0.2867089 | 52538874.584905 | 7425615.0828315 | -3.9830756 ↓ | -6.7815569 ↓ |
| 2024-09-04 | 0.2986025 | 54711897.928703 | 8265191.5893245 | 2.70205566 ↑ | -2.98096977 ↓ |
| 2024-09-03 | 0.2906436 | 53247354.352708 | 7057669.9497389 | -3.41364639 ↓ | -7.09120156 ↓ |
| 2024-09-02 | 0.3009158 | 55122771.796199 | 7040756.3828741 | 4.46638017 ↑ | -9.58485945 ↓ |
| 2024-09-01 | 0.2880504 | 52759836.975917 | 6694077.9376335 | -3.69473934 ↓ | -19.14344382 ↓ |
| 2024-08-31 | 0.2991014 | 54777495.582222 | 6113868.0185739 | -2.89303377 ↓ | -16.17214714 ↓ |
| 2024-08-30 | 0.3080123 | 56402805.755089 | 7589084.7964783 | 0.02406635 ↑ | -13.94462339 ↓ |
| 2024-08-29 | 0.3079382 | 56382590.84846 | 7281494.1366176 | -0.10371705 ↓ | -8.753078 ↓ |
| 2024-08-28 | 0.3082579 | 56434465.38777 | 7968565.664947 | -1.46051366 ↓ | -7.10411505 ↓ |
| 2024-08-27 | 0.3117157 | 57061218.263581 | 8594231.4419132 | -6.00178523 ↓ | -3.92233649 ↓ |
| 2024-08-26 | 0.3316187 | 60698790.491281 | 8697563.3040188 | -6.86161466 ↓ | 4.45032347 ↑ |
| 2024-08-25 | 0.3560495 | 65164413.6315 | 8773754.9095669 | -0.34476638 ↓ | 11.25973042 ↑ |
| 2024-08-24 | 0.3572812 | 65383645.605364 | 9744680.6814413 | -0.17309881 ↓ | 14.67843406 ↑ |
| 2024-08-23 | 0.3579234 | 65494956.99568 | 9485360.3219113 | 6.05831431 ↑ | 15.96568888 ↑ |
| 2024-08-22 | 0.3374488 | 61742028.287945 | 8810000.4846031 | 1.69327198 ↑ | 6.97147817 ↑ |
| 2024-08-21 | 0.3317974 | 60700833.288947 | 7137129.5972785 | 2.26687968 ↑ | 3.17717875 ↑ |
| 2024-08-20 | 0.3244413 | 59348094.534491 | 7703280.2791108 | 2.18966178 ↑ | -1.45084798 ↓ |
| 2024-08-19 | 0.3174905 | 58069746.267813 | 7575244.8221833 | -1.18361924 ↓ | -1.85155129 ↓ |
| 2024-08-18 | 0.3198394 | 58492466.428929 | 6831001.5507393 | 2.54961059 ↑ | -0.14213931 ↓ |
| 2024-08-17 | 0.3118875 | 57031481.05706 | 6118260.9225629 | 1.05025103 ↑ | -12.97471613 ↓ |
| 2024-08-16 | 0.3086459 | 56432066.549081 | 8384468.587434 | -2.07546586 ↓ | -9.75307459 ↓ |
| 2024-08-15 | 0.3151875 | 57621336.898909 | 8174914.3375396 | -2.03294051 ↓ | -0.97144306 ↓ |
| 2024-08-14 | 0.3217281 | 58810105.189198 | 8353169.8128998 | -2.27924171 ↓ | 12.76733991 ↑ |
| 2024-08-13 | 0.3292321 | 60174716.560415 | 10308685.06776 | 1.70840788 ↑ | 12.63622695 ↑ |
| 2024-08-12 | 0.3237019 | 59156977.171594 | 11893855.424353 | 1.06378846 ↑ | 15.03816396 ↑ |
| 2024-08-11 | 0.3202947 | 58527377.719156 | 12597952.304941 | -10.62887878 ↓ | 4.56302468 ↑ |
| 2024-08-10 | 0.3583872 | 65480271.648296 | 22776389.135886 | 4.7910913 ↑ | 8.99007401 ↑ |
| 2024-08-09 | 0.3420348 | 62485166.115088 | 33932427.870706 | 7.87388379 ↑ | 1.14942381 ↑ |
| 2024-08-08 | 0.3182795 | 58138500.793522 | 12076525.33385 | 11.55857501 ↑ | -13.63324326 ↓ |
| 2024-08-07 | 0.2853025 | 52108617.419629 | 11891497.201914 | -2.39286022 ↓ | -25.34430217 ↓ |
| 2024-08-06 | 0.2922968 | 53379758.463382 | 12999173.611199 | 3.87731212 ↑ | -21.82734695 ↓ |
| 2024-08-05 | 0.2813866 | 51381244.732032 | 17797244.535031 | -8.13887285 ↓ | -27.81184072 ↓ |
| 2024-08-04 | 0.3063173 | 55926998.589522 | 10512194.191119 | -6.84503297 ↓ | -21.42411275 ↓ |
| 2024-08-03 | 0.3288256 | 60029417.386912 | 16438275.275254 | -2.89839764 ↓ | -17.93028921 ↓ |
| 2024-08-02 | 0.3386407 | 61813930.224286 | 15022577.753788 | -8.10811089 ↓ | -13.30684752 ↓ |
| 2024-08-01 | 0.3686302 | 67280124.311603 | 14049729.60596 | -3.57840295 ↓ | 2.39483639 ↑ |
| 2024-07-31 | 0.3821578 | 69740831.976613 | 19013919.093309 | 2.20531447 ↑ | 3.22645433 ↑ |
| 2024-07-30 | 0.3739118 | 68227964.476021 | 11352462.222106 | -4.07499734 ↓ | 0.37453026 ↑ |
| 2024-07-29 | 0.3897960 | 71117934.435933 | 13717553.579344 | -0.01033906 ↓ | 0.22335908 ↑ |
| 2024-07-28 | 0.3898707 | 71123147.683913 | 12263588.594869 | -2.63489114 ↓ | -4.49392169 ↓ |
| 2024-07-27 | 0.4006662 | 73083889.936327 | 38955088.403016 | 2.57187381 ↑ | -2.88470746 ↓ |
| 2024-07-26 | 0.3906199 | 71242965.199031 | 16301326.407489 | 8.59608711 ↑ | -5.01678868 ↓ |
| 2024-07-25 | 0.3596998 | 65595852.732054 | 13428619.277075 | -2.83977242 ↓ | -3.708205 ↓ |
| 2024-07-24 | 0.3702130 | 67505080.345534 | 11666633.256095 | -0.61839771 ↓ | 5.54603864 ↑ |
| 2024-07-23 | 0.3725166 | 67917083.658332 | 15292779.369836 | -4.21946721 ↓ | 10.42538705 ↑ |
| 2024-07-22 | 0.3889273 | 70900671.612431 | 18099833.679016 | -4.75753063 ↓ | 14.54895521 ↑ |
| 2024-07-21 | 0.4083549 | 74433468.165608 | 21301593.475071 | -1.02107266 ↓ | 26.60514421 ↑ |
| 2024-07-20 | 0.4125675 | 75192419.389475 | 35355798.16784 | 0.31999812 ↑ | 26.9344161 ↑ |
| 2024-07-19 | 0.4112515 | 74943697.758257 | 127562763.73856 | 10.09221537 ↑ | 28.73688349 ↑ |
| 2024-07-18 | 0.3735519 | 68065606.396436 | 56903833.461222 | 6.49793302 ↑ | 18.26728996 ↑ |
| 2024-07-17 | 0.3509487 | 63939479.505663 | 26627548.453662 | 3.97408919 ↑ | 10.15282878 ↑ |
| 2024-07-16 | 0.3373469 | 61454081.542679 | 21693395.936109 | -0.6427756 ↓ | 3.44303409 ↑ |
| 2024-07-15 | 0.3395293 | 61844317.732313 | 18408317.080431 | 5.26666565 ↑ | 3.26090225 ↑ |
| 2024-07-14 | 0.3225421 | 58743181.034299 | 18778078.837301 | -0.76365043 ↓ | -5.05212885 ↓ |
| 2024-07-13 | 0.3250242 | 59188208.360533 | 10243888.123859 | 1.74454105 ↑ | -5.7029329 ↓ |
| 2024-07-12 | 0.3194512 | 58166452.789701 | 12918837.583648 | 1.1389091 ↑ | -0.7250155 ↓ |
| 2024-07-11 | 0.3158539 | 57504632.895515 | 21850166.352176 | -0.97341886 ↓ | -8.03266045 ↓ |
| 2024-07-10 | 0.3189587 | 58063012.449038 | 31564138.842029 | -2.19546671 ↓ | -18.02506625 ↓ |
| 2024-07-09 | 0.3261185 | 59359340.692218 | 27762149.549059 | -0.81771356 ↓ | -24.09838829 ↓ |
| 2024-07-08 | 0.3288072 | 59841638.859482 | 23797708.972155 | -3.20783967 ↓ | -22.70008314 ↓ |
| 2024-07-07 | 0.3397044 | 61817568.793422 | 25320892.348755 | -1.44384913 ↓ | -21.80566667 ↓ |
| 2024-07-06 | 0.3446811 | 62715778.213597 | 13332426.03666 | 7.11560865 ↑ | -18.05251832 ↓ |
| 2024-07-05 | 0.3217842 | 58542672.525512 | 18914973.912863 | -6.30593958 ↓ | -25.32971139 ↓ |
| 2024-07-04 | 0.3434414 | 62475361.213443 | 25599034.673276 | -11.73282311 ↓ | -22.3853766 ↓ |
| 2024-07-03 | 0.3890930 | 70771433.406919 | 17030002.81056 | -9.441565 ↓ | -13.00183031 ↓ |
| 2024-07-02 | 0.4296596 | 78140742.681508 | 9425825.7263459 | 1.00948218 ↑ | -10.5832014 ↓ |
| 2024-07-01 | 0.4253656 | 77350629.802518 | 8719426.1310281 | -2.08788371 ↓ | -10.02236039 ↓ |
| 2024-06-30 | 0.4344361 | 78990860.418727 | 10804484.773352 | 3.28661968 ↑ | -12.77455314 ↓ |
| 2024-06-29 | 0.4206122 | 76468435.875658 | 10478353.835883 | -2.39659293 ↓ | -21.80069758 ↓ |
| 2024-06-28 | 0.4309401 | 78336967.403046 | 14099709.871735 | -2.61147574 ↓ | -19.05516927 ↓ |
| 2024-06-27 | 0.4424957 | 80428203.991074 | 16195010.69093 | -1.06139157 ↓ | -23.10269052 ↓ |
| 2024-06-26 | 0.4472427 | 81281462.444426 | 19349409.094165 | -6.92395745 ↓ | -24.63164332 ↓ |
| 2024-06-25 | 0.4805133 | 87317639.074674 | 13987842.486067 | 1.64303494 ↑ | -21.12885112 ↓ |
| 2024-06-24 | 0.4727459 | 85895966.924486 | 20131083.846647 | -5.08277241 ↓ | -35.30833472 ↓ |
| 2024-06-23 | 0.4980612 | 90484901.977806 | 19753782.699564 | -7.40154508 ↓ | -40.79511208 ↓ |
| 2024-06-22 | 0.5378720 | 97705898.98159 | 15029712.421119 | 1.03020128 ↑ | -34.39450742 ↓ |
| 2024-06-21 | 0.5323874 | 96698095.919485 | 19321414.026923 | -7.4812385 ↓ | -35.74717879 ↓ |
| 2024-06-20 | 0.5754372 | 104505007.91395 | 19048693.775549 | -3.02859254 ↓ | -27.8061674 ↓ |
| 2024-06-19 | 0.5934092 | 107756077.91575 | 17781859.361868 | -2.59818932 ↓ | -32.77415445 ↓ |
| 2024-06-18 | 0.6092383 | 110617312.21191 | 15595772.165509 | -16.63038655 ↓ | -21.8201017 ↓ |
| 2024-06-17 | 0.7307678 | 132667344.85019 | 16846339.587097 | -13.13310924 ↓ | -11.41964422 ↓ |
| 2024-06-16 | 0.8412501 | 152707064.48081 | 12382283.649906 | 2.60921793 ↑ | -4.14502667 ↓ |
| 2024-06-15 | 0.8197982 | 148795720.9839 | 9433015.3254525 | -1.04709516 ↓ | 7.17349746 ↑ |
| 2024-06-14 | 0.8285821 | 150372396.68904 | 10902319.528815 | 3.95316274 ↑ | 3.97085003 ↑ |
| 2024-06-13 | 0.7970725 | 144636858.40626 | 13655133.669237 | -9.70163758 ↓ | -2.4024408 ↓ |
| 2024-06-12 | 0.8827099 | 160157202.08329 | 17901908.20395 | 13.27285795 ↑ | 11.51491947 ↑ |
| 2024-06-11 | 0.7792775 | 141373819.33826 | 10491818.917319 | -5.53952894 ↓ | 0.5063821 ↑ |
| 2024-06-10 | 0.8249773 | 149646752.64165 | 23172424.486854 | -5.99920915 ↓ | 3.79725246 ↑ |
| 2024-06-09 | 0.8776281 | 159178410.23427 | 55060957.097098 | 14.70688041 ↑ | 10.9440434 ↑ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Ark worth?
As on today's crypto exchange rates, one Ark worth is $0.5747387.