Cryptocurrencies: 1116
Markets: 4257
USDT Markets: 858
Total Market Cap: 238.7 Bn USDT
24h Volume: 20.3 Bn USDT
BTC Dominance: 69.94%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Ark (ARK) price and metrics

      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 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 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
      Select from cryptocurrencies
        Available exchanges
          Language(En)
          Search
          Nightmode
          Filters