What historical data is shown for ARK?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ARK (ARK) Historical Data
ARK
ARK Historical Price Information — Daily ARK Open, High, Low, Close & Volume
$0.1627
+0.87% 1D
Recently Viewed
1H+0.93%
1D+0.87%
1W+0.43%
1M-27.14%
ARK (ARK) has 90 days of daily open, high, low and close on file. Over that window ARK ranged $0.08602 to $0.2616, closed at $0.16174 and is up 70.8% across the window.
ARK — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2616
Window low
$0.08602
First → last
+70.77%
Latest close
$0.16174
vs live
+0.59%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ARK Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.16198 | $0.16251 | $0.1562 | $0.16174 | -0.15% | $13,900 | $32.38M |
| Nov 3, 2026 | $0.16583 | $0.16732 | $0.15963 | $0.16198 | -2.32% | $56,583 | $32.42M |
| Nov 2, 2026 | $0.16496 | $0.17254 | $0.16316 | $0.16583 | +0.53% | $55,768 | $33.20M |
| Nov 1, 2026 | $0.17104 | $0.17228 | $0.16401 | $0.16496 | -3.55% | $53,504 | $33.02M |
| Oct 31, 2026 | $0.16589 | $0.17271 | $0.16384 | $0.17104 | +3.10% | $53,315 | $34.24M |
| Oct 30, 2026 | $0.16004 | $0.16814 | $0.15436 | $0.16589 | +3.66% | $58,540 | $33.21M |
| Oct 29, 2026 | $0.16451 | $0.17044 | $0.15901 | $0.16004 | -2.72% | $73,627 | $32.04M |
| Oct 28, 2026 | $0.16137 | $0.17267 | $0.1595 | $0.16451 | +1.95% | $76,313 | $32.93M |
| Oct 27, 2026 | $0.15851 | $0.16517 | $0.1564 | $0.16137 | +1.80% | $71,520 | $32.30M |
| Oct 26, 2026 | $0.17291 | $0.17496 | $0.15725 | $0.15851 | -8.33% | $90,890 | $31.73M |
| Oct 25, 2026 | $0.18042 | $0.21038 | $0.16873 | $0.17291 | -4.16% | $81,667 | $34.61M |
| Oct 24, 2026 | $0.21961 | $0.2400 | $0.17814 | $0.18042 | -17.85% | $121,814 | $36.12M |
| Oct 23, 2026 | $0.17534 | $0.24031 | $0.17458 | $0.21961 | +25.25% | $123,766 | $43.96M |
| Oct 22, 2026 | $0.18352 | $0.18635 | $0.1744 | $0.17534 | -4.46% | $66,168 | $35.10M |
| Oct 21, 2026 | $0.17475 | $0.18533 | $0.17169 | $0.18352 | +5.02% | $90,841 | $36.74M |
| Oct 20, 2026 | $0.17427 | $0.17737 | $0.17067 | $0.17475 | +0.28% | $128,574 | $34.98M |
| Oct 19, 2026 | $0.16949 | $0.17552 | $0.16889 | $0.17427 | +2.82% | $61,108 | $34.89M |
| Oct 18, 2026 | $0.1735 | $0.17656 | $0.1663 | $0.16949 | -2.31% | $58,947 | $33.93M |
| Oct 17, 2026 | $0.17973 | $0.18331 | $0.17011 | $0.1735 | -3.47% | $67,558 | $34.73M |
| Oct 16, 2026 | $0.18215 | $0.18293 | $0.17727 | $0.17973 | -1.33% | $64,479 | $35.98M |
| Oct 15, 2026 | $0.18147 | $0.18735 | $0.17027 | $0.18215 | +0.37% | $63,302 | $36.46M |
| Oct 14, 2026 | $0.19106 | $0.19241 | $0.17967 | $0.18147 | -5.02% | $60,822 | $36.33M |
| Oct 13, 2026 | $0.18909 | $0.19487 | $0.18341 | $0.19106 | +1.04% | $63,589 | $38.25M |
| Oct 12, 2026 | $0.20767 | $0.20841 | $0.18864 | $0.18909 | -8.95% | $69,918 | $37.85M |
| Oct 11, 2026 | $0.21307 | $0.21875 | $0.20574 | $0.20767 | -2.53% | $62,389 | $41.57M |
| Oct 10, 2026 | $0.21425 | $0.21964 | $0.21269 | $0.21307 | -0.55% | $63,668 | $42.65M |
| Oct 9, 2026 | $0.2243 | $0.22519 | $0.2131 | $0.21425 | -4.48% | $85,876 | $42.89M |
| Oct 8, 2026 | $0.21432 | $0.23247 | $0.20822 | $0.2243 | +4.66% | $101,906 | $44.90M |
| Oct 7, 2026 | $0.20853 | $0.22937 | $0.20347 | $0.21432 | +2.78% | $100,612 | $42.90M |
| Oct 6, 2026 | $0.21808 | $0.22183 | $0.2065 | $0.20853 | -4.38% | $70,960 | $41.74M |
| Oct 5, 2026 | $0.22347 | $0.2300 | $0.21574 | $0.21808 | -2.41% | $137,505 | $43.65M |
| Oct 4, 2026 | $0.23098 | $0.25029 | $0.2201 | $0.22347 | -3.25% | $125,665 | $44.73M |
| Oct 3, 2026 | $0.21636 | $0.26179 | $0.2039 | $0.23098 | +6.76% | $280,152 | $46.24M |
| Oct 2, 2026 | $0.24318 | $0.2525 | $0.21233 | $0.21636 | -11.03% | $115,555 | $43.31M |
| Oct 1, 2026 | $0.23937 | $0.31003 | $0.23293 | $0.24318 | +1.59% | $227,156 | $48.68M |
| Sep 30, 2026 | $0.25165 | $0.43664 | $0.21028 | $0.23937 | -4.88% | $819,460 | $47.92M |
| Sep 29, 2026 | $0.23952 | $0.25423 | $0.23435 | $0.25165 | +5.06% | $62,231 | $50.37M |
| Sep 28, 2026 | $0.24797 | $0.25149 | $0.22692 | $0.23952 | -3.41% | $62,415 | $47.95M |
| Sep 27, 2026 | $0.2616 | $0.28355 | $0.24298 | $0.24797 | -5.21% | $89,950 | $49.64M |
| Sep 26, 2026 | $0.25418 | $0.29318 | $0.24283 | $0.2616 | +2.92% | $110,327 | $52.37M |
| Sep 25, 2026 | $0.19354 | $0.2650 | $0.1785 | $0.25418 | +31.33% | $126,942 | $50.88M |
| Sep 24, 2026 | $0.15887 | $0.19626 | $0.15593 | $0.19354 | +21.82% | $78,016 | $38.74M |
| Sep 23, 2026 | $0.1580 | $0.16492 | $0.15446 | $0.15887 | +0.55% | $59,902 | $31.80M |
| Sep 22, 2026 | $0.15393 | $0.15812 | $0.15148 | $0.1580 | +2.64% | $62,466 | $31.63M |
| Sep 21, 2026 | $0.15227 | $0.1560 | $0.14773 | $0.15393 | +1.09% | $62,746 | $30.81M |
| Sep 20, 2026 | $0.1529 | $0.16495 | $0.14787 | $0.15227 | -0.41% | $77,180 | $30.48M |
| Sep 19, 2026 | $0.14254 | $0.16106 | $0.13892 | $0.1529 | +7.27% | $82,261 | $30.61M |
| Sep 18, 2026 | $0.13765 | $0.14349 | $0.13395 | $0.14254 | +3.55% | $70,881 | $28.53M |
| Sep 17, 2026 | $0.1491 | $0.15069 | $0.13652 | $0.13765 | -7.68% | $79,071 | $27.55M |
| Sep 16, 2026 | $0.1455 | $0.16424 | $0.14246 | $0.1491 | +2.47% | $170,407 | $29.85M |
| Sep 15, 2026 | $0.16923 | $0.18311 | $0.14047 | $0.1455 | -14.02% | $191,976 | $29.13M |
| Sep 14, 2026 | $0.13849 | $0.21482 | $0.13439 | $0.16923 | +22.20% | $309,528 | $33.88M |
| Sep 13, 2026 | $0.13341 | $0.20695 | $0.12599 | $0.13849 | +3.81% | $158,820 | $27.72M |
| Sep 12, 2026 | $0.11501 | $0.13398 | $0.11439 | $0.13341 | +16.00% | $74,314 | $26.71M |
| Sep 11, 2026 | $0.11016 | $0.1171 | $0.10772 | $0.11501 | +4.40% | $56,858 | $23.02M |
| Sep 10, 2026 | $0.11768 | $0.1480 | $0.10957 | $0.11016 | -6.39% | $85,089 | $22.05M |
| Sep 9, 2026 | $0.11623 | $0.12021 | $0.1149 | $0.11768 | +1.25% | $56,651 | $23.56M |
| Sep 8, 2026 | $0.1146 | $0.11857 | $0.11444 | $0.11623 | +1.42% | $54,010 | $23.27M |
| Sep 7, 2026 | $0.11752 | $0.11814 | $0.11361 | $0.1146 | -2.48% | $54,560 | $22.94M |
| Sep 6, 2026 | $0.11741 | $0.11836 | $0.11597 | $0.11752 | +0.09% | $56,768 | $23.52M |
| Sep 5, 2026 | $0.11747 | $0.11858 | $0.11572 | $0.11741 | -0.05% | $58,322 | $23.50M |
| Sep 4, 2026 | $0.11397 | $0.12287 | $0.11378 | $0.11747 | +3.07% | $62,070 | $23.51M |
| Sep 3, 2026 | $0.11009 | $0.11956 | $0.10988 | $0.11397 | +3.52% | $59,781 | $22.81M |
| Sep 2, 2026 | $0.10887 | $0.11379 | $0.10854 | $0.11009 | +1.12% | $64,091 | $22.04M |
| Sep 1, 2026 | $0.11033 | $0.11214 | $0.10746 | $0.10887 | -1.32% | $52,668 | $21.79M |
| Aug 31, 2026 | $0.10946 | $0.11185 | $0.10882 | $0.11033 | +0.79% | $54,301 | $22.09M |
| Aug 30, 2026 | $0.11156 | $0.11609 | $0.10761 | $0.10946 | -1.88% | $54,430 | $21.91M |
| Aug 29, 2026 | $0.11217 | $0.11253 | $0.10986 | $0.11156 | -0.54% | $55,614 | $22.33M |
| Aug 28, 2026 | $0.11427 | $0.11434 | $0.1073 | $0.11217 | -1.84% | $53,906 | $22.45M |
| Aug 27, 2026 | $0.11209 | $0.11818 | $0.11099 | $0.11427 | +1.94% | $74,648 | $22.87M |
| Aug 26, 2026 | $0.10717 | $0.11897 | $0.10525 | $0.11209 | +4.59% | $60,354 | $22.44M |
| Aug 25, 2026 | $0.10747 | $0.11242 | $0.10542 | $0.10717 | -0.28% | $58,673 | $21.45M |
| Aug 24, 2026 | $0.10854 | $0.10995 | $0.10498 | $0.10747 | -0.99% | $55,796 | $21.51M |
| Aug 23, 2026 | $0.10833 | $0.1109 | $0.10327 | $0.10854 | +0.19% | $55,091 | $21.73M |
| Aug 22, 2026 | $0.10694 | $0.11503 | $0.1044 | $0.10833 | +1.30% | $55,876 | $21.69M |
| Aug 21, 2026 | $0.09714 | $0.10788 | $0.09707 | $0.10694 | +10.09% | $62,517 | $21.41M |
| Aug 20, 2026 | $0.09223 | $0.09732 | $0.09109 | $0.09714 | +5.32% | $61,650 | $19.45M |
| Aug 19, 2026 | $0.08602 | $0.09371 | $0.08574 | $0.09223 | +7.22% | $63,809 | $18.46M |
| Aug 18, 2026 | $0.08746 | $0.08755 | $0.08523 | $0.08602 | -1.65% | $57,799 | $17.22M |
| Aug 17, 2026 | $0.08815 | $0.08901 | $0.08708 | $0.08746 | -0.78% | $53,886 | $17.51M |
| Aug 16, 2026 | $0.08986 | $0.08991 | $0.08747 | $0.08815 | -1.90% | $56,241 | $17.65M |
| Aug 15, 2026 | $0.08886 | $0.09099 | $0.08863 | $0.08986 | +1.13% | $54,656 | $17.99M |
| Aug 14, 2026 | $0.09005 | $0.09029 | $0.08684 | $0.08886 | -1.32% | $59,038 | $17.79M |
| Aug 13, 2026 | $0.08956 | $0.0913 | $0.08908 | $0.09005 | +0.55% | $53,199 | $18.03M |
| Aug 12, 2026 | $0.09124 | $0.09547 | $0.08909 | $0.08956 | -1.84% | $63,526 | $17.93M |
| Aug 11, 2026 | $0.09283 | $0.09316 | $0.08949 | $0.09124 | -1.71% | $59,136 | $18.26M |
| Aug 10, 2026 | $0.09386 | $0.09489 | $0.09267 | $0.09283 | -1.10% | $54,423 | $18.58M |
| Aug 9, 2026 | $0.09469 | $0.09649 | $0.09372 | $0.09386 | -0.88% | $55,403 | $18.79M |
| Aug 8, 2026 | $0.09471 | $0.0952 | $0.09391 | $0.09469 | -0.02% | $56,173 | $18.95M |
| Aug 7, 2026 | $0.09459 | $0.09699 | $0.09353 | $0.09471 | — | $53,940 | $18.96M |
ARK Historical Data FAQ
Window highs, lows, best/worst days and volume for ARKWhat is the all-time high for ARK?
ARK's record price is about $41.69. It currently trades at $0.1627, roughly 99.6% below that peak. The all-time low on record is $5.01. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ARK market cap?
ARK has a market capitalisation of about $32.03M, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ARK change over this window?
Across 90 daily candles, close-to-close moved up 70.77%.
What were ARK's high and low in this window?
In this sample, the highest trade print is about $0.43664 (Sep 30, 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 +31.33% (Sep 25, 2026); worst was -17.85% (Oct 24, 2026).