CryptoCopWhat historical data does CryptoCop show for ARK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
ARK (ARK) Historical Data
ARK Historical Price Information — Daily ARK Open, High, Low, Close & Volume$0.11062
+8.13% 1D
Recently Viewed
1H-0.13%
1D+8.13%
1W+23.81%
1M+5.05%
ARK (ARK) has 90 days of daily open, high, low and close on file. Over that window ARK ranged $0.08602 to $0.1595, closed at $0.10822 and is down 32.2% across the window.
ARK — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.1595
Window low
$0.08602
First → last
-32.15%
Latest close
$0.10822
vs live
+2.22%
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
ARK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 22, 2026 | $0.10694 | $0.11503 | $0.10473 | $0.10822 | +1.20% | $21,718.649 | $21.50M |
| Aug 21, 2026 | $0.09714 | $0.10788 | $0.09707 | $0.10694 | +10.09% | $62,516.57 | $21.24M |
| Aug 20, 2026 | $0.09223 | $0.09732 | $0.09109 | $0.09714 | +5.32% | $61,650.071 | $19.30M |
| Aug 19, 2026 | $0.08602 | $0.09371 | $0.08574 | $0.09223 | +7.22% | $63,809.485 | $18.32M |
| Aug 18, 2026 | $0.08746 | $0.08755 | $0.08523 | $0.08602 | -1.65% | $57,799.398 | $17.09M |
| Aug 17, 2026 | $0.08815 | $0.08901 | $0.08708 | $0.08746 | -0.78% | $53,885.559 | $17.37M |
| Aug 16, 2026 | $0.08986 | $0.08991 | $0.08747 | $0.08815 | -1.90% | $56,240.831 | $17.51M |
| Aug 15, 2026 | $0.08886 | $0.09099 | $0.08863 | $0.08986 | +1.13% | $54,655.716 | $17.85M |
| Aug 14, 2026 | $0.09005 | $0.09029 | $0.08684 | $0.08886 | -1.32% | $59,037.873 | $17.65M |
| Aug 13, 2026 | $0.08956 | $0.0913 | $0.08908 | $0.09005 | +0.55% | $53,198.914 | $17.89M |
| Aug 12, 2026 | $0.09124 | $0.09547 | $0.08909 | $0.08956 | -1.84% | $63,526.046 | $17.79M |
| Aug 11, 2026 | $0.09283 | $0.09316 | $0.08949 | $0.09124 | -1.71% | $59,136.008 | $18.13M |
| Aug 10, 2026 | $0.09386 | $0.09489 | $0.09267 | $0.09283 | -1.10% | $54,422.835 | $18.44M |
| Aug 9, 2026 | $0.09469 | $0.09649 | $0.09372 | $0.09386 | -0.88% | $55,403.5 | $18.65M |
| Aug 8, 2026 | $0.09471 | $0.0952 | $0.09391 | $0.09469 | -0.02% | $56,173.31 | $18.81M |
| Aug 7, 2026 | $0.09459 | $0.09699 | $0.09353 | $0.09471 | +0.13% | $53,939.628 | $18.81M |
| Aug 6, 2026 | $0.09308 | $0.09941 | $0.09282 | $0.09459 | +1.62% | $56,783.024 | $18.79M |
| Aug 5, 2026 | $0.09337 | $0.09392 | $0.09264 | $0.09308 | -0.31% | $55,559.791 | $18.49M |
| Aug 4, 2026 | $0.09459 | $0.09472 | $0.09273 | $0.09337 | -1.29% | $56,081.174 | $18.55M |
| Aug 3, 2026 | $0.09309 | $0.09812 | $0.09124 | $0.09459 | +1.61% | $54,716.277 | $18.79M |
| Aug 2, 2026 | $0.09286 | $0.09407 | $0.09228 | $0.09309 | +0.25% | $56,031.473 | $18.49M |
| Aug 1, 2026 | $0.09407 | $0.09607 | $0.09226 | $0.09286 | -1.29% | $55,378.203 | $18.45M |
| Jul 31, 2026 | $0.09417 | $0.09548 | $0.09328 | $0.09407 | -0.11% | $57,558.379 | $18.69M |
| Jul 30, 2026 | $0.09286 | $0.09633 | $0.09232 | $0.09417 | +1.41% | $54,344.328 | $18.71M |
| Jul 29, 2026 | $0.09667 | $0.09733 | $0.09137 | $0.09286 | -3.94% | $55,575.208 | $18.45M |
| Jul 28, 2026 | $0.0978 | $0.09828 | $0.09548 | $0.09667 | -1.16% | $55,123.644 | $19.20M |
| Jul 27, 2026 | $0.1043 | $0.1045 | $0.0976 | $0.0978 | -6.23% | $57,497.929 | $19.43M |
| Jul 26, 2026 | $0.1036 | $0.1047 | $0.1030 | $0.1043 | +0.68% | $54,704.752 | $20.72M |
| Jul 25, 2026 | $0.1022 | $0.1057 | $0.1015 | $0.1036 | +1.37% | $52,343.288 | $20.58M |
| Jul 24, 2026 | $0.1035 | $0.1045 | $0.1013 | $0.1022 | -1.26% | $54,844.064 | $20.30M |
| Jul 23, 2026 | $0.1053 | $0.1060 | $0.1031 | $0.1035 | -1.71% | $51,141.772 | $20.56M |
| Jul 22, 2026 | $0.1056 | $0.1064 | $0.1034 | $0.1053 | -0.28% | $58,091.786 | $20.92M |
| Jul 21, 2026 | $0.1028 | $0.1059 | $0.1026 | $0.1056 | +2.72% | $51,504.153 | $20.98M |
| Jul 20, 2026 | $0.1029 | $0.1039 | $0.1008 | $0.1028 | -0.10% | $52,902.471 | $20.42M |
| Jul 19, 2026 | $0.1056 | $0.1061 | $0.1028 | $0.1029 | -2.56% | $52,104.465 | $20.44M |
| Jul 18, 2026 | $0.1042 | $0.1086 | $0.1029 | $0.1056 | +1.34% | $57,010.714 | $20.98M |
| Jul 17, 2026 | $0.1045 | $0.1054 | $0.1028 | $0.1042 | -0.29% | $56,138.14 | $20.70M |
| Jul 16, 2026 | $0.1069 | $0.1075 | $0.1044 | $0.1045 | -2.25% | $55,090.36 | $20.76M |
| Jul 15, 2026 | $0.1077 | $0.1082 | $0.1060 | $0.1069 | -0.74% | $53,928.666 | $21.24M |
| Jul 14, 2026 | $0.1054 | $0.1082 | $0.1040 | $0.1077 | +2.18% | $52,028.574 | $21.40M |
| Jul 13, 2026 | $0.1071 | $0.1090 | $0.1042 | $0.1054 | -1.59% | $52,268.301 | $20.94M |
| Jul 12, 2026 | $0.1078 | $0.1135 | $0.1070 | $0.1071 | -0.65% | $52,824.763 | $21.28M |
| Jul 11, 2026 | $0.1085 | $0.1104 | $0.1078 | $0.1078 | -0.65% | $54,361.37 | $21.42M |
| Jul 10, 2026 | $0.1061 | $0.1091 | $0.1057 | $0.1085 | +2.26% | $54,195.842 | $21.55M |
| Jul 9, 2026 | $0.1055 | $0.1071 | $0.1044 | $0.1061 | +0.57% | $52,140.423 | $21.08M |
| Jul 8, 2026 | $0.1069 | $0.1077 | $0.1039 | $0.1055 | -1.31% | $52,855.534 | $20.96M |
| Jul 7, 2026 | $0.1103 | $0.1107 | $0.1068 | $0.1069 | -3.08% | $55,805.421 | $21.24M |
| Jul 6, 2026 | $0.1106 | $0.1125 | $0.1057 | $0.1103 | -0.27% | $53,956.728 | $21.91M |
| Jul 5, 2026 | $0.1117 | $0.1119 | $0.1091 | $0.1106 | -0.98% | $53,050.936 | $21.97M |
| Jul 4, 2026 | $0.1121 | $0.1136 | $0.1101 | $0.1117 | -0.36% | $52,173.026 | $22.19M |
| Jul 3, 2026 | $0.1090 | $0.1132 | $0.1085 | $0.1121 | +2.84% | $51,571.906 | $22.27M |
| Jul 2, 2026 | $0.1064 | $0.1113 | $0.1059 | $0.1090 | +2.44% | $52,131.494 | $21.65M |
| Jul 1, 2026 | $0.1049 | $0.1076 | $0.1024 | $0.1064 | +1.43% | $51,552.204 | $21.14M |
| Jun 30, 2026 | $0.1069 | $0.1108 | $0.1035 | $0.1049 | -1.87% | $55,897.287 | $20.84M |
| Jun 29, 2026 | $0.1075 | $0.1091 | $0.1046 | $0.1069 | -0.56% | $55,964.396 | $21.24M |
| Jun 28, 2026 | $0.1148 | $0.1250 | $0.1057 | $0.1075 | -6.36% | $62,823.7 | $21.36M |
| Jun 27, 2026 | $0.1070 | $0.1451 | $0.1069 | $0.1148 | +7.29% | $119,749.606 | $22.81M |
| Jun 26, 2026 | $0.1043 | $0.1099 | $0.0998 | $0.1070 | +2.59% | $52,316.357 | $21.26M |
| Jun 25, 2026 | $0.1068 | $0.1076 | $0.0999 | $0.1043 | -2.34% | $53,969.495 | $20.72M |
| Jun 24, 2026 | $0.1089 | $0.1100 | $0.1019 | $0.1068 | -1.93% | $51,424.444 | $21.22M |
| Jun 23, 2026 | $0.1114 | $0.1149 | $0.1077 | $0.1089 | -2.24% | $51,367.091 | $21.63M |
| Jun 22, 2026 | $0.1129 | $0.1190 | $0.1111 | $0.1114 | -1.33% | $52,344.334 | $22.13M |
| Jun 21, 2026 | $0.1166 | $0.1167 | $0.1128 | $0.1129 | -3.17% | $53,785.216 | $22.43M |
| Jun 20, 2026 | $0.1139 | $0.1170 | $0.1130 | $0.1166 | +2.37% | $54,272.33 | $23.16M |
| Jun 19, 2026 | $0.1160 | $0.1171 | $0.1126 | $0.1139 | -1.81% | $52,690.453 | $22.63M |
| Jun 18, 2026 | $0.1212 | $0.1222 | $0.1139 | $0.1160 | -4.29% | $53,148.485 | $23.04M |
| Jun 17, 2026 | $0.1242 | $0.1265 | $0.1199 | $0.1212 | -2.42% | $50,824.12 | $24.08M |
| Jun 16, 2026 | $0.1251 | $0.1303 | $0.1210 | $0.1242 | -0.72% | $53,038.948 | $24.67M |
| Jun 15, 2026 | $0.1247 | $0.1287 | $0.1229 | $0.1251 | +0.32% | $54,145.819 | $24.85M |
| Jun 14, 2026 | $0.1215 | $0.1248 | $0.1194 | $0.1247 | +2.63% | $51,072.958 | $24.77M |
| Jun 13, 2026 | $0.1199 | $0.1227 | $0.1198 | $0.1215 | +1.33% | $54,120.13 | $24.14M |
| Jun 12, 2026 | $0.1215 | $0.1236 | $0.1178 | $0.1199 | -1.32% | $53,167.278 | $23.82M |
| Jun 11, 2026 | $0.1203 | $0.1240 | $0.1194 | $0.1215 | +1.00% | $54,345.644 | $24.14M |
| Jun 10, 2026 | $0.1150 | $0.1271 | $0.1133 | $0.1203 | +4.61% | $59,054.59 | $23.90M |
| Jun 9, 2026 | $0.1200 | $0.1201 | $0.1124 | $0.1150 | -4.17% | $53,059.058 | $22.85M |
| Jun 8, 2026 | $0.1221 | $0.1280 | $0.1181 | $0.1200 | -1.72% | $55,008.658 | $23.84M |
| Jun 7, 2026 | $0.1200 | $0.1245 | $0.1170 | $0.1221 | +1.75% | $48,742.791 | $24.26M |
| Jun 6, 2026 | $0.1184 | $0.1243 | $0.1112 | $0.1200 | +1.35% | $49,118.308 | $23.84M |
| Jun 5, 2026 | $0.1353 | $0.1354 | $0.1150 | $0.1184 | -12.49% | $52,355.189 | $23.52M |
| Jun 4, 2026 | $0.1470 | $0.1481 | $0.1330 | $0.1353 | -7.96% | $50,806.648 | $26.88M |
| Jun 3, 2026 | $0.1458 | $0.1503 | $0.1420 | $0.1470 | +0.82% | $55,118.673 | $29.20M |
| Jun 2, 2026 | $0.1560 | $0.1645 | $0.1440 | $0.1458 | -6.54% | $74,151.982 | $28.96M |
| Jun 1, 2026 | $0.1567 | $0.1582 | $0.1520 | $0.1560 | -0.45% | $50,981.857 | $30.99M |
| May 31, 2026 | $0.1520 | $0.1652 | $0.1516 | $0.1567 | +3.09% | $56,936.467 | $31.13M |
| May 30, 2026 | $0.1492 | $0.1548 | $0.1492 | $0.1520 | +1.88% | $54,048.793 | $30.20M |
| May 29, 2026 | $0.1473 | $0.1509 | $0.1449 | $0.1492 | +1.29% | $49,608.582 | $29.64M |
| May 28, 2026 | $0.1515 | $0.1520 | $0.1429 | $0.1473 | -2.77% | $51,488.995 | $29.26M |
| May 27, 2026 | $0.1548 | $0.1562 | $0.1504 | $0.1515 | -2.13% | $50,168.864 | $30.10M |
| May 26, 2026 | $0.1595 | $0.1607 | $0.1547 | $0.1548 | -2.95% | $50,709.095 | $30.75M |
| May 25, 2026 | $0.1581 | $0.1623 | $0.1572 | $0.1595 | — | $51,412.253 | $31.69M |
ARK Historical Data FAQ
Window highs, lows, best/worst days and volume for ARKHow much did ARK change over this window?
Across 90 daily candles, close-to-close moved down 32.15%.
What were ARK's high and low in this window?
In this sample, the highest trade print is about $0.1652 (May 31, 2026) and the lowest about $0.08523 (Aug 18, 2026).
What were ARK's best and worst days in this window?
Best close-to-close day was about +10.09% (Aug 21, 2026); worst was -12.49% (Jun 5, 2026).
When was ARK's highest volume day in this window?
The largest volume bar in this sample is about $119,749.606 on Jun 27, 2026 (exchange quote or base volume, depending on venue).