End of month Ark (ARK) price and metrics

Name: CoinExchangeData
Address: Calea Mosilor 298, bl. 48, sc. 1 ap. 02, Bucharest, Bucharest, 020898
Telephone: +40720083382
Price range: $20 - $20000

View the end of month prices and price metrics for Ark (ARK). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Ark historical data for price, low, high, close, open, volume for each end of month.

Date	Price	High	Low	Open	Close	Volume
31 Aug 2019	2.12675E-5	2.25775E-5	2.09475E-5	2.093E-5	2.12675E-5	388303.74677727
31 Aug 2018	0.00012895999437508	0.00013129333092365	0.00012702999811154	0.00012786999771682	0.00012895999437508	119516.66182454
31 Aug 2017	0.00050685997121036	0.00054798001656309	0.00047769999946468	0.0005156000261195	0.00050685997121036	1783825
31 Jul 2019	3.7765E-5	4.099E-5	3.73325E-5	4.1336666666667E-5	3.7765E-5	808586.09710654
31 Jul 2018	0.00013393332968311	0.00014407666458283	0.00012999333557673	0.00014241333216584	0.00013393332968311	243085.04588318
31 Jul 2017	0.00017404000391252	0.00019000000611413	0.00016400999447796	0.00017593000666238	0.00017404000391252	226400.40625
31 May 2019	7.10225E-5	7.53825E-5	7.024E-5	7.2923333333333E-5	7.10225E-5	416291.08870421
31 May 2018	0.00032504749833606	0.00033775251358747	0.00031411749660037	0.00031684251007391	0.00032504749833606	149728.00213623
31 May 2017	0.0001119899970945	0.00011814000026789	9.9489996500779E-5	0.00010437000310048	0.0001119899970945	1301085.5
31 Mar 2019	0.000167985	0.0001689125	0.00015761	0.00016478333333333	0.000167985	370426.67499009
31 Mar 2018	0.00028893333122445	0.00029634000384249	0.00028403333271854	0.00028692999815879	0.00028893333122445	53758.844724993
31 Mar 2017	6.122999911895E-5	6.1999999161344E-5	5.6000000768108E-5	5.9369998780312E-5	6.122999911895E-5	1511683
31 Dec 2018	0.00010308999965976	0.00010662000083054	0.00010256666670709	0.00010622999980114	0.00010308999965976	138879.45377604
31 Dec 2017	0.00052180665079504	0.00054519999927531	0.00050763331819326	0.00052785999529685	0.00052180665079504	544740.46657308
31 Oct 2018	0.00012641249850276	0.00012701499872492	0.0001251499998034	0.00012605249867192	0.00012641249850276	72361.515597343
31 Oct 2017	0.00037866999628022	0.00042897000093944	0.00037682001129724	0.0003972300037276	0.00037866999628022	929849.75
31 Jan 2019	0.00011161000050682	0.00011651333625196	0.00011037333266965	0.00011634666831621	0.00011161000050682	206662.01204427
31 Jan 2018	0.00054916000226513	0.00059704998663316	0.00052342332977181	0.00053999334340915	0.00054916000226513	259190.26627604
30 Sep 2018	0.00010982000094373	0.00011973333312199	0.00010672666879448	0.00010992000170518	0.00010982000094373	210584.9469401
30 Sep 2017	0.00068600999657065	0.00075000000651926	0.00065092998556793	0.00066068000160158	0.00068600999657065	1193037
30 Jun 2019	3.90725E-5	4.109E-5	3.6285E-5	3.6763333333333E-5	3.90725E-5	551870.45058319
30 Jun 2018	0.00020917999790981	0.00021246499818517	0.00020265499915695	0.00020397250045789	0.00020917999790981	85603.523803711
30 Jun 2017	0.00021995000133757	0.00023999999393709	0.00019998999778181	0.0002388900029473	0.00021995000133757	842963.5625
30 Apr 2018	0.00039801333332434	0.0004220666596666	0.00039208666809524	0.00041731332506364	0.00039801333332434	206930.96346029
30 Apr 2017	0.00014200000441633	0.00015630999405403	0.00012778000382241	0.00015084999904502	0.00014200000441633	1234998.5
30 Nov 2019	2.4793333333333E-5	2.5053333333333E-5	2.3146666666667E-5	2.4295E-5	2.4793333333333E-5	247199.85432563
30 Nov 2018	9.7937499958789E-5	9.9260001661605E-5	9.6422500064364E-5	9.7569998615654E-5	9.7937499958789E-5	110815.02973938
30 Nov 2017	0.00030847499147058	0.00033104499743786	0.00028753498918377	0.00029818501207046	0.00030847499147058	808411.53125
28 Feb 2018	0.00034900000900961	0.00035901999217458	0.00033550000322672	0.00035890667156006	0.00034900000900961	115794.15234375

Date	Price	High	Low	Open	Close	Volume
31 Aug 2019	0.0012955	0.001355	0.001287	0.001216	0.0012955	69676.14
31 Aug 2018	0.0031594899483025	0.0031844900222495	0.0031254900386557	0.0031349899945781	0.0031594899483025	11047.334960938
31 Jul 2018	0.0025015999563038	0.0026285999920219	0.0024675999302417	0.0026270999806002	0.0025015999563038	43238.1796875
31 May 2018	0.0042271548882127	0.0045289800036699	0.0041361548937857	0.0043624800164253	0.0042271548882127	26853.733675003
31 Mar 2019	0.004891	0.004905	0.0045135	0.0047	0.004891	34809.5724
31 Mar 2018	0.0050192549824715	0.0051537549588829	0.0049837550614029	0.0050517548806965	0.0050192549824715	15878.549804688
31 Dec 2018	0.0028969250852242	0.0029594250954688	0.0028935350710526	0.0029330350225791	0.0028969250852242	6225.6674232483
31 Dec 2017	0.0093480003997684	0.010099999606609	0.008899999782443	0.0094010001048446	0.0093480003997684	88305.34375
31 Oct 2019	0.001215	0.00123	0.0011955	0.001059	0.001215	37016.25
31 Oct 2018	0.0040697350632399	0.0040980749763548	0.0040282350964844	0.0040680749807507	0.0040697350632399	9174.0093307495
31 Jan 2019	0.0036403299309313	0.0037208299618214	0.0036083299200982	0.0037198299542069	0.0036403299309313	13685.03515625
31 Jan 2018	0.0050251600332558	0.0053694548550993	0.0048861601389945	0.0051232851110399	0.0050251600332558	43544.384490967
30 Sep 2019	0.001167	0.001183	0.00116	0.000993	0.001167	14785.365
30 Sep 2018	0.0031181849772111	0.0032591850031167	0.0030941850272939	0.003124185022898	0.0031181849772111	27191.609375
30 Jun 2019	0.001471	0.0016255	0.001428	0.001459	0.001471	56998.9762
30 Jun 2018	0.002835449995473	0.0029064500704408	0.0027599500026554	0.0027704500826076	0.002835449995473	29804.185546875
30 Apr 2018	0.0053093498572707	0.0056429000105709	0.0052723498083651	0.0056063998490572	0.0053093498572707	39187.563281253
30 Nov 2018	0.0035443200031295	0.0036583200562745	0.0033875750377774	0.0035545750288293	0.0035443200031295	27603.114990234
30 Nov 2017	0.0070890001952648	0.00760000012815	0.0065660001710057	0.006891000084579	0.0070890001952648	43716.578125
28 Feb 2018	0.0043021999299526	0.0044195849914104	0.0041646999306977	0.0043910848908126	0.0043021999299526	40221.631940365

Date	Price	High	Low	Open	Close	Volume
31 Aug 2019	0.208	0.223	0.208	-	0.208	638.43
31 Aug 2018	0.89060002565384	0.89060002565384	0.87029999494553	0.87029999494553	0.89060002565384	270.45050048828
31 Jul 2019	0.366	0.395	0.361	-	0.366	26540.291
31 Jul 2018	1.1789000034332	1.1789000034332	1.1789000034332	1.1789000034332	1.1789000034332	0.012000000104308
31 May 2019	0.589	0.649	0.58	-	0.589	45099.949
31 May 2018	2.3499999046326	2.4586000442505	2.3499000072479	2.4586000442505	2.3499999046326	346.74609375
31 Mar 2019	0.694	0.697	0.645	-	0.694	11831.832
31 Mar 2018	2.1140999794006	2.3800001144409	1.9965000152588	1.9965000152588	2.1140999794006	41.9547996521
31 Dec 2018	0.39129999279976	0.40529999136925	0.39129999279976	0.40529999136925	0.39129999279976	12856.920898438
31 Oct 2019	0.193	0.205	0.191	-	0.193	2148.753
31 Oct 2018	0.8018000125885	0.8018000125885	0.8018000125885	0.8018000125885	0.8018000125885	329.28930664062
31 Jan 2019	0.40259999036789	0.40259999036789	0.40200001001358	0.40200001001358	0.40259999036789	2843.4816894531
31 Jan 2018	5.3604998588562	5.6181998252869	5.1750001907349	5.4243998527527	5.3604998588562	662.04852294922
30 Sep 2019	0.162	0.2	0.162	-	0.162	24005.358
30 Sep 2018	0.72799998521805	0.73329997062683	0.72799998521805	0.73329997062683	0.72799998521805	15.211199760437
30 Jun 2019	0.464	0.493	0.427	-	0.464	47727.556
30 Jun 2018	1.2000000476837	1.2000000476837	1.2000000476837	1.2000000476837	1.2000000476837	-
30 Apr 2018	3.967600107193	3.967600107193	3.4546000957489	3.4546000957489	3.967600107193	100
30 Nov 2019	0.184	0.193	0.184	-	0.184	877.296
30 Nov 2018	0.4234000146389	0.42469999194145	0.41609999537468	0.41740000247955	0.4234000146389	27639.513671875
28 Feb 2018	3.8599998950958	3.9391000270844	3.8238999843597	3.9391000270844	3.8599998950958	227.7589263916

End of month Ark (ARK) price and metrics

Date

Price

High

Low

Open

Close

Volume

Date

Price

High

Low

Open

Close

Volume

Date

Price

High

Low

Open

Close

Volume