ARK
ARK
Rank #596
$0.2904
Updated 4 months ago
Market Cap
$55.77M
24h Volume
$1.95M
Avg Volume (6m)
$3.10M
24h High/Low
$0.2950
$0.2785
$0.2785
Price Chart
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2904 | $0.2950 | $0.2785 | $0.2904 | $1.95M | $55.77M |
| Dec 2, 2025 | $0.2779 | $0.2919 | $0.2762 | $0.2880 | $3.08M | $54.32M |
| Dec 1, 2025 | $0.2968 | $0.2968 | $0.2675 | $0.2796 | $3.76M | $52.93M |
| Nov 30, 2025 | $0.3125 | $0.3185 | $0.2975 | $0.3020 | $7.90M | $58.35M |
| Nov 29, 2025 | $0.2865 | $0.3202 | $0.2865 | $0.3043 | $6.14M | $57.98M |
| Nov 28, 2025 | $0.2823 | $0.2927 | $0.2782 | $0.2866 | $3.91M | $55.15M |
| Nov 27, 2025 | $0.2741 | $0.2860 | $0.2720 | $0.2824 | $1.67M | $53.55M |
| Nov 26, 2025 | $0.2737 | $0.2742 | $0.2669 | $0.2742 | $1.58M | $52.03M |
| Nov 25, 2025 | $0.2758 | $0.2758 | $0.2680 | $0.2739 | $1.72M | $52.22M |
| Nov 24, 2025 | $0.2723 | $0.2763 | $0.2665 | $0.2753 | $3.14M | $52.11M |
| Nov 23, 2025 | $0.2594 | $0.2752 | $0.2594 | $0.2713 | $3.83M | $51.87M |
| Nov 22, 2025 | $0.2615 | $0.2615 | $0.2550 | $0.2591 | $2.37M | $49.49M |
| Nov 21, 2025 | $0.2688 | $0.2731 | $0.2528 | $0.2561 | $1.81M | $50.46M |
| Nov 20, 2025 | $0.2773 | $0.2834 | $0.2669 | $0.2737 | $1.48M | $53.16M |
| Nov 19, 2025 | $0.2865 | $0.2865 | $0.2655 | $0.2749 | $1.21M | $53.49M |
| Nov 18, 2025 | $0.2800 | $0.2895 | $0.2786 | $0.2891 | $1.49M | $54.44M |
| Nov 17, 2025 | $0.2868 | $0.2907 | $0.2775 | $0.2793 | $1.46M | $55.06M |
| Nov 16, 2025 | $0.2956 | $0.2981 | $0.2815 | $0.2826 | $1.42M | $55.84M |
| Nov 15, 2025 | $0.2954 | $0.3030 | $0.2936 | $0.2952 | $1.67M | $57.10M |
| Nov 14, 2025 | $0.2998 | $0.3017 | $0.2900 | $0.2966 | $2.48M | $57.07M |
| Nov 13, 2025 | $0.3139 | $0.3156 | $0.2956 | $0.2977 | $2.51M | $59.38M |
| Nov 12, 2025 | $0.3240 | $0.3308 | $0.3129 | $0.3188 | $16.28M | $61.49M |
| Nov 11, 2025 | $0.3198 | $0.3866 | $0.3074 | $0.3198 | $17.05M | $62.40M |
| Nov 10, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $1.81M | $59.12M |
| Nov 9, 2025 | $0.3044 | $0.3044 | $0.3044 | $0.3044 | $1.34M | $58.48M |
| Nov 8, 2025 | $0.3074 | $0.3074 | $0.3074 | $0.3074 | $2.47M | $59.10M |
| Nov 7, 2025 | $0.2841 | $0.2841 | $0.2841 | $0.2841 | $5.13M | $54.54M |
| Nov 6, 2025 | $0.2735 | $0.2735 | $0.2735 | $0.2735 | $1.15M | $52.57M |
| Nov 5, 2025 | $0.2659 | $0.2659 | $0.2659 | $0.2659 | $1.61M | $51.07M |
| Nov 4, 2025 | $0.2788 | $0.2788 | $0.2788 | $0.2788 | $1.74M | $53.55M |
| Nov 3, 2025 | $0.3180 | $0.3180 | $0.3180 | $0.3180 | $1.25M | $61.04M |
| Nov 2, 2025 | $0.3195 | $0.3195 | $0.3195 | $0.3195 | $1.14M | $61.38M |
| Nov 1, 2025 | $0.3101 | $0.3101 | $0.3101 | $0.3101 | $1.31M | $59.59M |
| Oct 31, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $1.87M | $59.02M |
| Oct 30, 2025 | $0.3189 | $0.3189 | $0.3189 | $0.3189 | $1.35M | $61.26M |
| Oct 29, 2025 | $0.3199 | $0.3199 | $0.3199 | $0.3199 | $1.25M | $61.48M |
| Oct 28, 2025 | $0.3284 | $0.3284 | $0.3284 | $0.3284 | $1.31M | $63.09M |