Image of ARK
ARKArk
$0.1223
10.81%
1D

Ark (ARK) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
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
Sep 1, 2026Sep 2, 2026$0.1106$0.1122$0.1080$0.1093$971,509$21.95M
Aug 31, 2026Sep 1, 2026$0.1102$0.1123$0.1093$0.1106$1.62M$22.05M
Aug 30, 2026Aug 31, 2026$0.1118$0.1165$0.1084$0.1091$1.18M$22.61M
Aug 29, 2026Aug 30, 2026$0.1125$0.1125$0.1103$0.1120$1.38M$22.14M
Aug 28, 2026Aug 29, 2026$0.1143$0.1143$0.1083$0.1122$2.69M$22.05M
Aug 27, 2026Aug 28, 2026$0.1124$0.1180$0.1112$0.1143$7.89M$22.69M
Aug 26, 2026Aug 27, 2026$0.1075$0.1181$0.1057$0.1124$3.97M$21.75M
Aug 25, 2026Aug 26, 2026$0.1071$0.1120$0.1061$0.1076$2.18M$21.56M
Aug 24, 2026Aug 25, 2026$0.1080$0.1093$0.1046$0.1070$1.60M$21.23M
Aug 23, 2026Aug 24, 2026$0.1080$0.1105$0.1034$0.1075$2.32M$21.21M
Aug 22, 2026Aug 23, 2026$0.1068$0.1143$0.1036$0.1076$3.25M$21.50M
Aug 21, 2026Aug 22, 2026$0.09646$0.1071$0.09646$0.1063$2.19M$20.27M
Aug 20, 2026Aug 21, 2026$0.09198$0.09667$0.09069$0.09643$1.57M$18.50M
Aug 19, 2026Aug 20, 2026$0.08586$0.09316$0.08554$0.09198$931,090$17.56M
Aug 18, 2026Aug 19, 2026$0.08749$0.08751$0.08523$0.08586$702,728$17.11M
Aug 17, 2026Aug 18, 2026$0.08795$0.08886$0.08724$0.08749$560,798$17.46M
Aug 16, 2026Aug 17, 2026$0.08993$0.08996$0.08757$0.08795$553,869$17.66M
Aug 15, 2026Aug 16, 2026$0.08844$0.09073$0.08844$0.08993$729,991$17.81M
Aug 14, 2026Aug 15, 2026$0.08987$0.09029$0.08668$0.08844$803,328$17.58M
Aug 13, 2026Aug 14, 2026$0.08910$0.09083$0.08876$0.08987$1.41M$17.80M
Aug 12, 2026Aug 13, 2026$0.09119$0.09505$0.08905$0.08910$1.46M$18.15M

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