🔥 Live now! Check out our new Earn section for an overview of lending platforms with return rates, security audit records, DeFi risk scores and more!
ark  (ARK)
Ark (ARK)
$0.167123 4.3%
0.00002255 BTC -3.8%
3,654 people like this
Market Cap
$24,835,226
24 Hour Trading Vol
$754,228
24h Low / 24h High
$0.159026 / $0.167835
Circulating Supply
148,584,112 / ∞
ARK
USD

Ark EUR (Historical Data)

Date Open Close
2020-02-18 €0.246976 N/A
2020-02-17 €0.225430 €0.246976
2020-02-16 €0.251190 €0.225430
2020-02-15 €0.260609 €0.251190
2020-02-14 €0.252633 €0.260609
2020-02-13 €0.248152 €0.252633
2020-02-12 €0.250326 €0.248152
2020-02-11 €0.269178 €0.250326
2020-02-10 €0.197927 €0.269178
2020-02-09 €0.184972 €0.197927
2020-02-08 €0.200825 €0.184972
2020-02-07 €0.189291 €0.200825
2020-02-06 €0.190045 €0.189291
2020-02-05 €0.198647 €0.190045
2020-02-04 €0.158997 €0.198647
2020-02-03 €0.156142 €0.158997
2020-02-02 €0.149739 €0.156142
2020-02-01 €0.143864 €0.149739
2020-01-31 €0.145089 €0.143864
2020-01-30 €0.144078 €0.145089
2020-01-29 €0.147234 €0.144078
2020-01-28 €0.142391 €0.147234
2020-01-27 €0.141403 €0.142391
2020-01-26 €0.141779 €0.141403
2020-01-25 €0.157708 €0.141779
2020-01-24 €0.139210 €0.157708
2020-01-23 €0.148048 €0.139210
2020-01-22 €0.145784 €0.148048
2020-01-21 €0.141653 €0.145784
2020-01-20 €0.141198 €0.141653
2020-01-19 €0.146950 €0.141198
2020-01-18 €0.140582 €0.146950
2020-01-17 €0.132696 €0.140582
2020-01-16 €0.135083 €0.132696
2020-01-15 €0.128195 €0.135083
2020-01-14 €0.124707 €0.128195
2020-01-13 €0.126270 €0.124707
2020-01-12 €0.126063 €0.126270
2020-01-11 €0.129849 €0.126063
2020-01-10 €0.123702 €0.129849
2020-01-09 €0.128951 €0.123702
2020-01-08 €0.131805 €0.128951
2020-01-07 €0.136207 €0.131805
2020-01-06 €0.130897 €0.136207
2020-01-05 €0.132054 €0.130897
2020-01-04 €0.129824 €0.132054
2020-01-03 €0.124529 €0.129824
2020-01-02 €0.125229 €0.124529
2020-01-01 €0.129256 €0.125229
2019-12-31 €0.129402 €0.129256
2019-12-30 €0.134005 €0.129402
2019-12-29 €0.135532 €0.134005
2019-12-28 €0.135499 €0.135532
2019-12-27 €0.144234 €0.135499
2019-12-26 €0.132575 €0.144234
2019-12-25 €0.133918 €0.132575
2019-12-24 €0.139028 €0.133918
2019-12-23 €0.141290 €0.139028
2019-12-22 €0.136050 €0.141290
2019-12-21 €0.141532 €0.136050
2019-12-20 €0.137825 €0.141532
2019-12-19 €0.134689 €0.137825
2019-12-18 €0.129627 €0.134689
2019-12-17 €0.144279 €0.129627
2019-12-16 €0.152610 €0.144279
2019-12-15 €0.151556 €0.152610
2019-12-14 €0.158329 €0.151556
2019-12-13 €0.148768 €0.158329
2019-12-12 €0.151277 €0.148768
2019-12-11 €0.150937 €0.151277
2019-12-10 €0.165995 €0.150937
2019-12-09 €0.169632 €0.165995
2019-12-08 €0.169861 €0.169632
2019-12-07 €0.168191 €0.169861
2019-12-06 €0.158373 €0.168191
2019-12-05 €0.165914 €0.158373
2019-12-04 €0.171529 €0.165914
2019-12-03 €0.163440 €0.171529
2019-12-02 €0.178674 €0.163440
2019-12-01 €0.168340 €0.178674
2019-11-30 €0.173533 €0.168340
2019-11-29 €0.168978 €0.173533
2019-11-28 €0.165902 €0.168978
2019-11-27 €0.150609 €0.165902
2019-11-26 €0.147024 €0.150609
2019-11-25 €0.139693 €0.147024
2019-11-24 €0.152250 €0.139693
2019-11-23 €0.147252 €0.152250
2019-11-22 €0.159395 €0.147252
2019-11-21 €0.173421 €0.159395
2019-11-20 €0.172424 €0.173421
2019-11-19 €0.177998 €0.172424
2019-11-18 €0.189940 €0.177998
2019-11-17 €0.187878 €0.189940
2019-11-16 €0.186197 €0.187878
2019-11-15 €0.194528 €0.186197
2019-11-14 €0.200912 €0.194528
2019-11-13 €0.198647 €0.200912
2019-11-12 €0.192226 €0.198647
2019-11-11 €0.196150 €0.192226
2019-11-10 €0.200204 €0.196150
2019-11-09 €0.192298 €0.200204
2019-11-08 €0.197838 €0.192298
2019-11-07 €0.199826 €0.197838
2019-11-06 €0.196791 €0.199826
2019-11-05 €0.189090 €0.196791
2019-11-04 €0.194066 €0.189090
2019-11-03 €0.180481 €0.194066
2019-11-02 €0.182321 €0.180481
2019-11-01 €0.175536 €0.182321
2019-10-31 €0.174750 €0.175536
2019-10-30 €0.184084 €0.174750
2019-10-29 €0.189214 €0.184084
2019-10-28 €0.177022 €0.189214
2019-10-27 €0.170557 €0.177022
2019-10-26 €0.177040 €0.170557
2019-10-25 €0.160894 €0.177040
2019-10-24 €0.161260 €0.160894
2019-10-23 €0.165514 €0.161260
2019-10-22 €0.169575 €0.165514
2019-10-21 €0.168506 €0.169575
2019-10-20 €0.173957 €0.168506
2019-10-19 €0.177126 €0.173957
2019-10-18 €0.179839 €0.177126
2019-10-17 €0.175977 €0.179839
2019-10-16 €0.180766 €0.175977
2019-10-15 €0.190289 €0.180766
2019-10-14 €0.190565 €0.190289
2019-10-13 €0.182379 €0.190565
2019-10-12 €0.171662 €0.182379
2019-10-11 €0.167564 €0.171662
2019-10-10 €0.169848 €0.167564
2019-10-09 €0.173886 €0.169848
2019-10-08 €0.168508 €0.173886
2019-10-07 €0.162202 €0.168508
2019-10-06 €0.166195 €0.162202
2019-10-05 €0.163999 €0.166195
2019-10-04 €0.165173 €0.163999
2019-10-03 €0.161655 €0.165173
2019-10-02 €0.161655 €0.161655
2019-10-01 €0.162575 €0.161655
2019-09-30 €0.155256 €0.162575
2019-09-29 €0.162326 €0.155256
2019-09-28 €0.154175 €0.162326
2019-09-27 €0.151009 €0.154175
2019-09-26 €0.153835 €0.151009
2019-09-25 €0.154261 €0.153835
2019-09-24 €0.190822 €0.154261
2019-09-23 €0.204361 €0.190822
2019-09-22 €0.203213 €0.204361
2019-09-21 €0.206459 €0.203213
2019-09-20 €0.203842 €0.206459
2019-09-19 €0.206333 €0.203842
2019-09-18 €0.196912 €0.206333
2019-09-17 €0.196594 €0.196912
2019-09-16 €0.198969 €0.196594
2019-09-15 €0.201172 €0.198969
2019-09-14 €0.211108 €0.201172
2019-09-13 €0.203893 €0.211108
2019-09-12 €0.194656 €0.203893
2019-09-11 €0.207892 €0.194656
2019-09-10 €0.210963 €0.207892
2019-09-09 €0.204709 €0.210963
2019-09-08 €0.200940 €0.204709
2019-09-07 €0.191817 €0.200940
2019-09-06 €0.198599 €0.191817
2019-09-05 €0.197185 €0.198599
2019-09-04 €0.208282 €0.197185
2019-09-03 €0.190755 €0.208282
2019-09-02 €0.187345 €0.190755
2019-09-01 €0.191440 €0.187345
2019-08-31 €0.185599 €0.191440
2019-08-30 €0.184740 €0.185599
2019-08-29 €0.192471 €0.184740
2019-08-28 €0.207007 €0.192471
2019-08-27 €0.207535 €0.207007
2019-08-26 €0.208535 €0.207535
2019-08-25 €0.220819 €0.208535
2019-08-24 €0.209557 €0.220819
2019-08-23 €0.205020 €0.209557
2019-08-22 €0.203481 €0.205020
2019-08-21 €0.198197 €0.203481
2019-08-20 €0.203481 €0.198197
2019-08-19 €0.195726 €0.203481
2019-08-18 €0.193805 €0.195726
2019-08-17 €0.191684 €0.193805
2019-08-16 €0.190898 €0.191684
2019-08-15 €0.187957 €0.190898
2019-08-14 €0.219931 €0.187957
2019-08-13 €0.223606 €0.219931
2019-08-12 €0.231182 €0.223606
2019-08-11 €0.222690 €0.231182
2019-08-10 €0.213759 €0.222690
2019-08-09 €0.240398 €0.213759
2019-08-08 €0.251046 €0.240398
2019-08-07 €0.251604 €0.251046
2019-08-06 €0.266062 €0.251604
2019-08-05 €0.289072 €0.266062
2019-08-04 €0.285312 €0.289072
2019-08-03 €0.298884 €0.285312
2019-08-02 €0.291496 €0.298884
2019-08-01 €0.307502 €0.291496
2019-07-31 €0.327195 €0.307502
2019-07-30 €0.348427 €0.327195
2019-07-29 €0.349826 €0.348427
2019-07-28 €0.332646 €0.349826
2019-07-27 €0.370267 €0.332646
2019-07-26 €0.347030 €0.370267
2019-07-25 €0.366106 €0.347030
2019-07-24 €0.326307 €0.366106
2019-07-23 €0.290677 €0.326307
2019-07-22 €0.285951 €0.290677
2019-07-21 €0.291927 €0.285951
2019-07-20 €0.281689 €0.291927
2019-07-19 €0.278164 €0.281689
2019-07-18 €0.260086 €0.278164
2019-07-17 €0.252255 €0.260086
2019-07-16 €0.293179 €0.252255
2019-07-15 €0.294966 €0.293179
2019-07-14 €0.350484 €0.294966
2019-07-13 €0.353030 €0.350484
2019-07-12 €0.326760 €0.353030
2019-07-11 €0.363092 €0.326760
2019-07-10 €0.406186 €0.363092
2019-07-09 €0.390620 €0.406186
2019-07-08 €0.413163 €0.390620
2019-07-07 €0.399726 €0.413163
2019-07-06 €0.384187 €0.399726
2019-07-05 €0.380082 €0.384187
2019-07-04 €0.398596 €0.380082
2019-07-03 €0.384010 €0.398596
2019-07-02 €0.404507 €0.384010
2019-07-01 €0.389283 €0.404507
2019-06-30 €0.411581 €0.389283
2019-06-29 €0.396957 €0.411581
2019-06-28 €0.388148 €0.396957
2019-06-27 €0.425907 €0.388148
2019-06-26 €0.448446 €0.425907
2019-06-25 €0.464083 €0.448446
2019-06-24 €0.450635 €0.464083
2019-06-23 €0.456306 €0.450635
2019-06-22 €0.447306 €0.456306
2019-06-21 €0.465518 €0.447306
2019-06-20 €0.500228 €0.465518
2019-06-19 €0.494840 €0.500228
2019-06-18 €0.506515 €0.494840
2019-06-17 €0.511970 €0.506515
2019-06-16 €0.515218 €0.511970
2019-06-15 €0.545222 €0.515218
2019-06-14 €0.518625 €0.545222
2019-06-13 €0.543492 €0.518625
2019-06-12 €0.558292 €0.543492
2019-06-11 €0.541573 €0.558292
2019-06-10 €0.536245 €0.541573
2019-06-09 €0.538718 €0.536245
2019-06-08 €0.536955 €0.538718
2019-06-07 €0.500947 €0.536955
2019-06-06 €0.510492 €0.500947
2019-06-05 €0.484637 €0.510492
2019-06-04 €0.513529 €0.484637
2019-06-03 €0.556121 €0.513529
2019-06-02 €0.535559 €0.556121
2019-06-01 €0.554530 €0.535559
2019-05-31 €0.533110 €0.554530
2019-05-30 €0.566676 €0.533110
2019-05-29 €0.565018 €0.566676
2019-05-28 €0.576374 €0.565018
2019-05-27 €0.560605 €0.576374
2019-05-26 €0.576379 €0.560605
2019-05-25 €0.587546 €0.576379
2019-05-24 €0.548161 €0.587546
2019-05-23 €0.560167 €0.548161
2019-05-22 €0.554858 €0.560167
2019-05-21 €0.517532 €0.554858
2019-05-20 €0.536537 €0.517532
2019-05-19 €0.508072 €0.536537
2019-05-18 €0.518152 €0.508072
2019-05-17 €0.551437 €0.518152
2019-05-16 €0.556927 €0.551437
2019-05-15 €0.518781 €0.556927
2019-05-14 €0.483081 €0.518781
2019-05-13 €0.464691 €0.483081
2019-05-12 €0.451201 €0.464691
2019-05-11 €0.401036 €0.451201
2019-05-10 €0.382046 €0.401036
2019-05-09 €0.424390 €0.382046
2019-05-08 €0.413057 €0.424390
2019-05-07 €0.437980 €0.413057
2019-05-06 €0.420288 €0.437980
2019-05-05 €0.414284 €0.420288
2019-05-04 €0.436181 €0.414284
2019-05-03 €0.429417 €0.436181
2019-05-02 €0.417828 €0.429417
2019-05-01 €0.430049 €0.417828
2019-04-30 €0.415722 €0.430049
2019-04-29 €0.448711 €0.415722
2019-04-28 €0.459202 €0.448711
2019-04-27 €0.436279 €0.459202
2019-04-26 €0.457369 €0.436279
2019-04-25 €0.486481 €0.457369
2019-04-24 €0.514774 €0.486481
2019-04-23 €0.530892 €0.514774
2019-04-22 €0.537412 €0.530892
2019-04-21 €0.560676 €0.537412
2019-04-20 €0.573161 €0.560676
2019-04-19 €0.570881 €0.573161
2019-04-18 €0.568450 €0.570881
2019-04-17 €0.565067 €0.568450
2019-04-16 €0.544157 €0.565067
2019-04-15 €0.592953 €0.544157
2019-04-14 €0.572702 €0.592953
2019-04-13 €0.546754 €0.572702
2019-04-12 €0.548061 €0.546754
2019-04-11 €0.591169 €0.548061
2019-04-10 €0.595727 €0.591169
2019-04-09 €0.594923 €0.595727
2019-04-08 €0.614974 €0.594923
2019-04-07 €0.600513 €0.614974
2019-04-06 €0.626749 €0.600513
2019-04-05 €0.601669 €0.626749
2019-04-04 €0.602340 €0.601669
2019-04-03 €0.640542 €0.602340
2019-04-02 €0.618431 €0.640542
2019-04-01 €0.641597 €0.618431
2019-03-31 €0.618199 €0.641597
2019-03-30 €0.600048 €0.618199
2019-03-29 €0.599782 €0.600048
2019-03-28 €0.585131 €0.599782
2019-03-27 €0.552166 €0.585131
2019-03-26 €0.535882 €0.552166
2019-03-25 €0.557504 €0.535882
2019-03-24 €0.553426 €0.557504
2019-03-23 €0.556128 €0.553426
2019-03-22 €0.540466 €0.556128
2019-03-21 €0.553060 €0.540466
2019-03-20 €0.548696 €0.553060
2019-03-19 €0.552603 €0.548696
2019-03-18 €0.560837 €0.552603
2019-03-17 €0.568356 €0.560837
2019-03-16 €0.584168 €0.568356
2019-03-15 €0.587968 €0.584168
2019-03-14 €0.568820 €0.587968
2019-03-13 €0.538442 €0.568820
2019-03-12 €0.556347 €0.538442
2019-03-11 €0.537100 €0.556347
2019-03-10 €0.504924 €0.537100
2019-03-09 €0.484418 €0.504924
2019-03-08 €0.498540 €0.484418
2019-03-07 €0.485879 €0.498540
2019-03-06 €0.497643 €0.485879
2019-03-05 €0.463263 €0.497643
2019-03-04 €0.490130 €0.463263
2019-03-03 €0.499969 €0.490130
2019-03-02 €0.500802 €0.499969
2019-03-01 €0.509708 €0.500802
2019-02-28 €0.503012 €0.509708
2019-02-27 €0.493329 €0.503012
2019-02-26 €0.491006 €0.493329
2019-02-25 €0.492043 €0.491006
2019-02-24 €0.562650 €0.492043
2019-02-23 €0.559898 €0.562650
2019-02-22 €0.542082 €0.559898
2019-02-21 €0.564535 €0.542082
2019-02-20 €0.562633 €0.564535
2019-02-19 €0.598557 €0.562633
2019-02-18 €0.534133 €0.598557
CoinGecko for iOS
CoinGecko for Android