Image of ARK
ARKArk
$0.2219
-8.10%
1D

Ark (ARK) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 1, 2026Oct 2, 2026$0.2681$0.2997$0.2369$0.2415$310.87M$50.61M
Sep 30, 2026Oct 1, 2026$0.2518$0.3935$0.2479$0.2659$172.82M$57.08M
Sep 29, 2026Sep 30, 2026$0.2391$0.2537$0.2346$0.2518$15.11M$48.77M
Sep 28, 2026Sep 29, 2026$0.2477$0.2505$0.2263$0.2396$27.63M$47.30M
Sep 27, 2026Sep 28, 2026$0.2620$0.2819$0.2438$0.2478$101.24M$50.97M
Sep 26, 2026Sep 27, 2026$0.2527$0.2927$0.2460$0.2619$244.63M$53.58M
Sep 25, 2026Sep 26, 2026$0.1937$0.2629$0.1797$0.2547$139.76M$43.91M
Sep 24, 2026Sep 25, 2026$0.1588$0.1957$0.1565$0.1940$23.45M$34.87M
Sep 23, 2026Sep 24, 2026$0.1569$0.1644$0.1552$0.1590$6.63M$31.81M
Sep 22, 2026Sep 23, 2026$0.1520$0.1568$0.1515$0.1568$6.57M$30.75M
Sep 21, 2026Sep 22, 2026$0.1513$0.1537$0.1461$0.1520$8.50M$29.95M
Sep 20, 2026Sep 21, 2026$0.1516$0.1630$0.1472$0.1511$21.05M$30.29M
Sep 19, 2026Sep 20, 2026$0.1419$0.1583$0.1385$0.1524$9.99M$29.30M
Sep 18, 2026Sep 19, 2026$0.1379$0.1423$0.1338$0.1416$8.83M$27.61M
Sep 17, 2026Sep 18, 2026$0.1495$0.1506$0.1366$0.1375$18.15M$28.34M
Sep 16, 2026Sep 17, 2026$0.1453$0.1634$0.1427$0.1492$31.63M$29.73M
Sep 15, 2026Sep 16, 2026$0.1694$0.1769$0.1413$0.1459$85.45M$29.80M
Sep 14, 2026Sep 15, 2026$0.1398$0.2082$0.1369$0.1709$198.53M$34.12M
Sep 13, 2026Sep 14, 2026$0.1347$0.2051$0.1276$0.1386$122.70M$31.19M
Sep 12, 2026Sep 13, 2026$0.1157$0.1339$0.1153$0.1339$9.37M$24.11M
Sep 11, 2026Sep 12, 2026$0.1114$0.1178$0.1089$0.1157$12.31M$22.57M
Sep 10, 2026Sep 11, 2026$0.1187$0.1476$0.1108$0.1118$19.66M$23.43M
Sep 9, 2026Sep 10, 2026$0.1166$0.1210$0.1166$0.1188$1.49M$23.53M
Sep 8, 2026Sep 9, 2026$0.1152$0.1188$0.1151$0.1166$813,293$23.26M
Sep 7, 2026Sep 8, 2026$0.1183$0.1186$0.1143$0.1152$917,138$23.22M
Sep 6, 2026Sep 7, 2026$0.1183$0.1187$0.1165$0.1183$1.12M$23.46M
Sep 5, 2026Sep 6, 2026$0.1186$0.1193$0.1171$0.1183$2.29M$23.47M
Sep 4, 2026Sep 5, 2026$0.1142$0.1224$0.1142$0.1191$4.49M$23.55M
Sep 3, 2026Sep 4, 2026$0.1104$0.1207$0.1104$0.1142$4.00M$22.80M
Sep 2, 2026Sep 3, 2026$0.1093$0.1142$0.1090$0.1104$1.48M$22.14M

Get a full overview of the Ark price history with our historical price data page. Access the entire Ark value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Ark price, as well as historical ARK trading volume and market capitalization.

Track Ark's history in its entirety, ranging from the Ark starting price to the most recent ARK price data. Our ARK price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app