23 février 2019
  • Home
  • Ark (ARK) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Ark (ARK) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Ark live est de $0.64 avec un volume de $69.49M. Ark à une variation de 0.39% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ARK
    Ark(ARK)
  • Prix
    $0.64
  • 1h%
    0.56%
  • 24h%
    0.39%
  • 7d%
    34.69%
  • Capitalisation boursière
    $69.49M
  • Le volume
    $1.21M
  • Approvisionnement disponible
    108.55M ARK
  • Rang
    63

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $3.84694 $1.84M $387.80M
23/02/2018 $3.88912 $2.45M $392.14M
24/02/2018 $3.62959 $1.50M $366.05M
25/02/2018 $3.71257 $1.14M $374.49M
26/02/2018 $3.81637 $2.15M $385.05M
27/02/2018 $3.83853 $2.43M $387.37M
28/02/2018 $3.67204 $2.08M $370.64M
01/03/2018 $3.6699 $2.30M $370.51M
02/03/2018 $4.21302 $4.44M $425.43M
03/03/2018 $4.40173 $12.06M $444.58M
04/03/2018 $4.1615 $2.66M $420.40M
05/03/2018 $4.06015 $2.52M $410.26M
06/03/2018 $3.71213 $3.00M $375.17M
07/03/2018 $3.48207 $2.55M $351.99M
08/03/2018 $3.29262 $1.44M $332.91M
09/03/2018 $3.26535 $1.23M $330.22M
10/03/2018 $3.05743 $1.06M $309.26M
11/03/2018 $3.26572 $994,086 $330.40M
12/03/2018 $3.26325 $2.12M $330.22M
13/03/2018 $3.47218 $2.61M $351.44M
14/03/2018 $2.85856 $2.29M $289.39M
15/03/2018 $2.81473 $1.53M $285.02M
16/03/2018 $2.92571 $3.46M $296.32M
17/03/2018 $2.51066 $1.03M $254.33M
18/03/2018 $2.41088 $2.91M $244.28M
19/03/2018 $2.73299 $3.37M $276.97M
20/03/2018 $2.86473 $2.39M $290.38M
21/03/2018 $2.71734 $1.89M $275.50M
22/03/2018 $2.91636 $1.56M $295.74M
23/03/2018 $2.70406 $2.11M $274.27M
24/03/2018 $2.8379 $3.06M $287.91M
25/03/2018 $2.8427 $1.28M $288.46M
26/03/2018 $2.69477 $2.98M $273.50M
27/03/2018 $2.53859 $1.13M $257.71M
28/03/2018 $2.48166 $774,915 $251.98M
29/03/2018 $2.11403 $1.20M $214.70M
30/03/2018 $1.9602 $982,521 $199.12M
31/03/2018 $2.03173 $534,869 $206.43M
01/04/2018 $1.92089 $586,594 $195.21M
02/04/2018 $2.05963 $5.40M $209.35M
03/04/2018 $2.35799 $6.12M $239.72M
04/04/2018 $2.02683 $3.29M $206.10M
05/04/2018 $2.12446 $3.94M $216.07M
06/04/2018 $2.02812 $1.48M $206.32M
07/04/2018 $2.08463 $707,921 $212.11M
08/04/2018 $2.15328 $1.24M $219.14M
09/04/2018 $2.06393 $1.59M $210.10M
10/04/2018 $2.17396 $1.89M $221.34M
11/04/2018 $2.36684 $2.52M $241.03M
12/04/2018 $2.55338 $3.19M $260.08M
13/04/2018 $2.51246 $4.21M $255.97M
14/04/2018 $2.65769 $6.69M $270.82M
15/04/2018 $2.80333 $2.33M $285.73M
16/04/2018 $2.63011 $2.11M $268.13M
17/04/2018 $2.57933 $2.99M $263.01M
18/04/2018 $2.89228 $7.98M $294.98M
19/04/2018 $3.01859 $8.65M $307.93M
20/04/2018 $3.13282 $4.68M $319.65M
21/04/2018 $3.04796 $3.95M $311.05M
22/04/2018 $3.36192 $7.16M $343.17M
23/04/2018 $3.43653 $6.13M $350.86M
24/04/2018 $3.66526 $5.08M $374.29M
25/04/2018 $3.13666 $4.22M $320.38M
26/04/2018 $3.46252 $3.97M $353.73M
27/04/2018 $3.45676 $2.76M $353.22M
28/04/2018 $3.8002 $5.65M $388.39M
29/04/2018 $3.91892 $3.98M $400.61M
30/04/2018 $3.61343 $3.21M $369.46M
01/05/2018 $3.54651 $2.88M $362.70M
02/05/2018 $3.70324 $2.47M $378.80M
03/05/2018 $3.76002 $4.10M $384.69M
04/05/2018 $3.66139 $3.31M $374.68M
05/05/2018 $3.61031 $2.25M $369.53M
06/05/2018 $3.53495 $2.31M $361.89M
07/05/2018 $3.32356 $1.70M $340.33M
08/05/2018 $3.40766 $2.39M $349.01M
09/05/2018 $3.344 $2.47M $342.56M
10/05/2018 $3.12608 $1.68M $320.31M
11/05/2018 $3.21832 $6.91M $329.83M
12/05/2018 $3.27481 $6.11M $335.69M
13/05/2018 $3.72029 $4.46M $381.43M
14/05/2018 $3.56232 $17.95M $365.31M
15/05/2018 $3.19161 $6.65M $327.36M
16/05/2018 $3.06679 $6.78M $314.63M
17/05/2018 $2.95338 $2.61M $303.06M
18/05/2018 $3.10013 $2.45M $318.18M
19/05/2018 $3.04862 $1.87M $312.96M
20/05/2018 $3.0783 $1.56M $316.07M
21/05/2018 $2.96497 $1.15M $304.50M
22/05/2018 $2.71445 $1.28M $278.83M
23/05/2018 $2.50241 $1.70M $257.10M
24/05/2018 $2.49621 $1.19M $256.52M
25/05/2018 $2.39898 $1.62M $246.58M
26/05/2018 $2.38067 $704,477 $244.75M
27/05/2018 $2.32149 $684,221 $238.72M
28/05/2018 $2.14036 $965,550 $220.13M
29/05/2018 $2.37522 $938,524 $244.34M
30/05/2018 $2.3399 $963,765 $240.75M
31/05/2018 $2.47749 $1.94M $254.96M
01/06/2018 $2.45093 $2.31M $252.28M
02/06/2018 $2.56276 $1.06M $263.85M
03/06/2018 $2.49512 $1.25M $256.94M
04/06/2018 $2.39462 $1.14M $246.64M
05/06/2018 $2.43228 $1.29M $250.57M
06/06/2018 $2.39674 $780,081 $246.96M
07/06/2018 $2.38401 $1.32M $245.70M
08/06/2018 $2.35322 $701,000 $242.58M
09/06/2018 $2.33239 $437,557 $240.48M
10/06/2018 $1.84943 $3.06M $190.72M
11/06/2018 $1.88043 $1.24M $193.96M
12/06/2018 $1.68104 $1.13M $173.42M
13/06/2018 $1.58881 $1.14M $163.94M
14/06/2018 $1.7025 $1.86M $175.70M
15/06/2018 $1.63161 $1.03M $168.42M
16/06/2018 $1.61279 $380,661 $166.51M
17/06/2018 $1.58416 $350,403 $163.59M
18/06/2018 $1.59061 $896,479 $164.29M
19/06/2018 $1.55601 $674,657 $160.75M
20/06/2018 $1.58203 $1.15M $163.47M
21/06/2018 $1.58077 $795,711 $163.38M
22/06/2018 $1.39381 $449,285 $144.08M
23/06/2018 $1.41245 $495,559 $146.04M
24/06/2018 $1.32631 $721,453 $137.16M
25/06/2018 $1.3713 $523,458 $141.84M
26/06/2018 $1.30795 $364,795 $135.32M
27/06/2018 $1.30131 $512,677 $134.66M
28/06/2018 $1.20827 $311,839 $125.06M
29/06/2018 $1.23501 $601,480 $127.85M
30/06/2018 $1.33455 $774,199 $138.19M
01/07/2018 $1.439 $2.12M $149.03M
02/07/2018 $1.53473 $1.00M $158.98M
03/07/2018 $1.48028 $970,242 $153.37M
04/07/2018 $1.58098 $1.01M $163.84M
05/07/2018 $1.46506 $498,105 $151.86M
06/07/2018 $1.63227 $1.83M $169.22M
07/07/2018 $1.54505 $493,158 $160.21M
08/07/2018 $1.55306 $1.33M $161.08M
09/07/2018 $1.60258 $774,342 $166.25M
10/07/2018 $1.36148 $1.70M $141.26M
11/07/2018 $1.28906 $1.55M $133.78M
12/07/2018 $1.19098 $1.13M $123.62M
13/07/2018 $1.24537 $706,531 $129.30M
14/07/2018 $1.22677 $456,566 $127.39M
15/07/2018 $1.26744 $1.07M $131.64M
16/07/2018 $1.39656 $825,439 $145.08M
17/07/2018 $1.52396 $1.47M $158.35M
18/07/2018 $1.52422 $2.85M $158.41M
19/07/2018 $1.48952 $819,444 $154.84M
20/07/2018 $1.32878 $774,021 $138.16M
21/07/2018 $1.36834 $1.11M $142.30M
22/07/2018 $1.34024 $1.03M $139.41M
23/07/2018 $1.27879 $846,064 $133.04M
24/07/2018 $1.25212 $3.63M $130.29M
25/07/2018 $1.32438 $3.31M $137.84M
26/07/2018 $1.21359 $5.15M $126.33M
27/07/2018 $1.24662 $1.27M $129.80M
28/07/2018 $1.26484 $869,254 $131.72M
29/07/2018 $1.25028 $357,246 $130.23M
30/07/2018 $1.1715 $609,085 $122.05M
31/07/2018 $1.01348 $1.46M $105.61M
01/08/2018 $0.995931 $1.11M $103.80M
02/08/2018 $0.931054 $1.72M $97.06M
04/08/2018 $0.945262 $1.14M $98.56M
05/08/2018 $0.89282 $359,126 $93.11M
06/08/2018 $0.905484 $299,804 $94.45M
07/08/2018 $0.870657 $279,498 $90.84M
08/08/2018 $0.852536 $591,924 $88.97M
09/08/2018 $0.795551 $744,444 $83.04M
10/08/2018 $0.848223 $896,170 $88.55M
11/08/2018 $0.789228 $544,122 $82.41M
12/08/2018 $0.763305 $664,468 $79.72M
13/08/2018 $0.771502 $144,186 $80.59M
14/08/2018 $0.63717 $518,588 $66.58M
15/08/2018 $0.602008 $2.43M $62.91M
16/08/2018 $0.60215 $428,092 $62.94M
17/08/2018 $0.635558 $262,483 $66.45M
18/08/2018 $0.744141 $707,166 $77.82M
19/08/2018 $0.667188 $371,356 $69.78M
20/08/2018 $0.690318 $348,070 $72.22M
21/08/2018 $0.665389 $1.16M $69.62M
22/08/2018 $0.678173 $398,107 $70.97M
23/08/2018 $0.675913 $467,458 $70.75M
24/08/2018 $0.733729 $638,364 $76.82M
25/08/2018 $0.857646 $814,254 $89.81M
26/08/2018 $0.865419 $757,207 $90.64M
27/08/2018 $0.844621 $486,717 $88.48M
28/08/2018 $0.904839 $522,919 $94.81M
29/08/2018 $0.937308 $683,971 $98.24M
30/08/2018 $0.997808 $882,135 $104.60M
31/08/2018 $0.909775 $1.34M $95.39M
01/09/2018 $0.909567 $408,156 $95.39M
02/09/2018 $0.931098 $416,467 $97.66M
03/09/2018 $0.876363 $523,547 $91.91M
04/09/2018 $0.857213 $400,863 $89.94M
05/09/2018 $0.880964 $254,260 $92.45M
06/09/2018 $0.676519 $540,433 $71.01M
07/09/2018 $0.690038 $433,411 $72.44M
08/09/2018 $0.697494 $408,279 $73.24M
09/09/2018 $0.627838 $296,130 $65.94M
10/09/2018 $0.625992 $400,350 $65.76M
11/09/2018 $0.626491 $222,453 $65.83M
12/09/2018 $0.611795 $191,582 $64.30M
13/09/2018 $0.608699 $332,982 $63.98M
14/09/2018 $0.648074 $313,929 $68.14M
15/09/2018 $0.661722 $722,648 $69.59M
16/09/2018 $0.671113 $214,014 $70.59M
17/09/2018 $0.733116 $780,445 $77.13M
18/09/2018 $0.652271 $459,184 $68.63M
19/09/2018 $0.6789 $192,003 $71.45M
20/09/2018 $0.670786 $428,015 $70.61M
21/09/2018 $0.703365 $221,347 $74.06M
22/09/2018 $0.733091 $797,554 $77.20M
23/09/2018 $0.710433 $242,377 $74.83M
24/09/2018 $0.736245 $745,872 $77.57M
25/09/2018 $0.704052 $372,242 $74.17M
26/09/2018 $0.678602 $418,474 $71.51M
27/09/2018 $0.695813 $433,964 $73.34M
28/09/2018 $0.736114 $767,579 $77.60M
29/09/2018 $0.699445 $217,254 $73.75M
30/09/2018 $0.723871 $327,038 $76.34M
01/10/2018 $0.715981 $1.09M $75.52M
02/10/2018 $0.721959 $284,013 $76.17M
03/10/2018 $0.709243 $520,725 $74.84M
04/10/2018 $0.704262 $237,571 $74.33M
05/10/2018 $0.698557 $275,230 $73.74M
06/10/2018 $0.688205 $257,825 $72.66M
07/10/2018 $0.702476 $209,615 $74.19M
08/10/2018 $0.734652 $566,085 $77.60M
09/10/2018 $0.739142 $538,506 $78.09M
10/10/2018 $0.746203 $768,303 $78.84M
11/10/2018 $0.692078 $1.55M $73.13M
12/10/2018 $0.663512 $556,048 $70.11M
13/10/2018 $0.689708 $381,696 $72.88M
14/10/2018 $0.703051 $388,823 $74.31M
15/10/2018 $0.694225 $378,616 $73.39M
16/10/2018 $0.724902 $831,603 $76.65M
17/10/2018 $0.755458 $780,074 $79.89M
18/10/2018 $0.786581 $1.10M $83.20M
19/10/2018 $0.737523 $642,742 $78.03M
20/10/2018 $0.744543 $293,330 $78.79M
21/10/2018 $0.777294 $374,435 $82.27M
22/10/2018 $0.752593 $697,036 $79.67M
23/10/2018 $0.759166 $515,200 $80.38M
24/10/2018 $0.775942 $361,409 $82.18M
25/10/2018 $0.805562 $1.08M $85.33M
26/10/2018 $0.800525 $1.51M $84.81M
27/10/2018 $0.804127 $679,451 $85.21M
28/10/2018 $0.779434 $363,987 $82.61M
29/10/2018 $0.780013 $393,998 $82.69M
30/10/2018 $0.766206 $926,845 $81.24M
31/10/2018 $0.793822 $934,089 $84.19M
01/11/2018 $0.799317 $299,726 $84.79M
02/11/2018 $0.793166 $403,186 $84.15M
03/11/2018 $0.813043 $484,801 $86.28M
04/11/2018 $0.797673 $255,917 $84.67M
05/11/2018 $0.807062 $297,017 $85.68M
06/11/2018 $0.760375 $501,712 $80.74M
07/11/2018 $0.768861 $482,959 $81.66M
08/11/2018 $0.755204 $279,071 $80.22M
09/11/2018 $0.75296 $498,290 $80.00M
10/11/2018 $0.721076 $409,276 $76.63M
11/11/2018 $0.715959 $386,044 $76.10M
12/11/2018 $0.717108 $305,976 $76.24M
13/11/2018 $0.718032 $422,696 $76.35M
14/11/2018 $0.665396 $372,233 $70.77M
15/11/2018 $0.537135 $1.12M $57.14M
16/11/2018 $0.517136 $924,687 $55.02M
17/11/2018 $0.493257 $299,262 $52.49M
18/11/2018 $0.499169 $221,739 $53.13M
19/11/2018 $0.491319 $226,497 $52.31M
20/11/2018 $0.392994 $890,464 $41.85M
21/11/2018 $0.399745 $1.12M $42.58M
22/11/2018 $0.429935 $2.48M $45.80M
23/11/2018 $0.444659 $2.52M $47.38M
24/11/2018 $0.447625 $1.21M $47.70M
25/11/2018 $0.366652 $658,374 $39.08M
26/11/2018 $0.398232 $1.01M $42.46M
27/11/2018 $0.370345 $612,182 $39.49M
28/11/2018 $0.395271 $632,281 $42.16M
29/11/2018 $0.430154 $802,294 $45.89M
30/11/2018 $0.422832478179 $495,587 $45.12M
01/12/2018 $0.393799518746 $301,472 $42.03M
02/12/2018 $0.425840739889 $383,843 $45.46M
03/12/2018 $0.400075972144 $233,966 $42.72M
04/12/2018 $0.40218629879 $381,644 $42.95M
05/12/2018 $0.406824451267 $1.84M $43.45M
06/12/2018 $0.37615621158 $557,025 $40.19M
07/12/2018 $0.310340596853 $503,246 $33.16M
08/12/2018 $0.321337367906 $241,294 $34.34M
09/12/2018 $0.327993460866 $139,167 $35.06M
10/12/2018 $0.331384863236 $112,699 $35.43M
11/12/2018 $0.317765489864 $197,467 $33.98M
12/12/2018 $0.300000649791 $441,407 $32.09M
13/12/2018 $0.310052893145 $135,528 $33.17M
14/12/2018 $0.30386337007 $246,244 $32.51M
15/12/2018 $0.307115207935 $324,332 $32.87M
16/12/2018 $0.309830934996 $148,925 $33.17M
17/12/2018 $0.315476278236 $155,898 $33.78M
18/12/2018 $0.340817353958 $433,081 $36.50M
19/12/2018 $0.364091803033 $358,124 $39.00M
20/12/2018 $0.376767586593 $545,693 $40.36M
21/12/2018 $0.392660158222 $752,806 $42.08M
22/12/2018 $0.389499902785 $263,503 $41.75M
23/12/2018 $0.41697208786 $277,050 $44.70M
24/12/2018 $0.433226748531 $273,490 $46.45M
25/12/2018 $0.376124716176 $639,856 $40.34M
26/12/2018 $0.390415841708 $208,059 $41.88M
27/12/2018 $0.382755672621 $246,979 $41.06M
28/12/2018 $0.370469576784 $237,096 $39.75M
29/12/2018 $0.400167900389 $347,675 $42.95M
30/12/2018 $0.395136686472 $741,166 $42.42M
31/12/2018 $0.400243210497 $345,027 $42.97M
01/01/2019 $0.383567006875 $184,680 $41.19M
02/01/2019 $0.391666103186 $105,534 $42.07M
03/01/2019 $0.415607520072 $260,048 $44.65M
04/01/2019 $0.453498449285 $630,588 $48.73M
05/01/2019 $0.454046397806 $1.20M $48.80M
06/01/2019 $0.443444008084 $321,921 $47.67M
07/01/2019 $0.463009475515 $269,733 $49.78M
08/01/2019 $0.447876793517 $193,528 $48.17M
09/01/2019 $0.462635320068 $223,047 $49.76M
10/01/2019 $0.481864991827 $244,950 $51.84M
11/01/2019 $0.416296862606 $493,403 $44.80M
12/01/2019 $0.393992533405 $412,771 $42.41M
13/01/2019 $0.391845710355 $156,654 $42.18M
14/01/2019 $0.369930476377 $165,162 $39.83M
15/01/2019 $0.393092412902 $284,693 $42.33M
16/01/2019 $0.381481637816 $244,015 $41.09M
17/01/2019 $0.40041224852 $336,439 $43.14M
18/01/2019 $0.403031983338 $489,178 $43.43M
19/01/2019 $0.419420241255 $743,122 $45.21M
20/01/2019 $0.429715225744 $410,325 $46.32M
21/01/2019 $0.398911594993 $358,019 $43.01M
22/01/2019 $0.406744554914 $239,563 $43.87M
23/01/2019 $0.400581814738 $149,386 $43.21M
24/01/2019 $0.395289080037 $194,563 $42.65M
25/01/2019 $0.413993086511 $248,297 $44.67M
26/01/2019 $0.402561966165 $562,112 $43.45M
27/01/2019 $0.404346224432 $198,625 $43.65M
28/01/2019 $0.405873870341 $1.03M $43.82M
29/01/2019 $0.392230821737 $413,745 $42.36M
30/01/2019 $0.392892304472 $276,158 $42.44M
31/01/2019 $0.402488858658 $189,251 $43.48M
01/02/2019 $0.375364569561 $306,143 $40.56M
02/02/2019 $0.385153401327 $101,389 $41.63M
03/02/2019 $0.39696069863 $117,039 $42.91M
04/02/2019 $0.396134034163 $108,830 $42.83M
05/02/2019 $0.377766145542 $309,053 $40.85M
06/02/2019 $0.350024213016 $171,914 $37.86M
07/02/2019 $0.346865624864 $224,552 $37.53M
08/02/2019 $0.348812834717 $480,288 $37.75M
09/02/2019 $0.430274365788 $9.40M $46.57M
10/02/2019 $0.416516004541 $1.59M $45.09M
11/02/2019 $0.528641640442 $25.03M $57.24M
12/02/2019 $0.4863007123 $2.67M $46.32M
13/02/2019 $0.485451118458 $1.42M $52.58M
14/02/2019 $0.499052787204 $6.24M $54.07M
15/02/2019 $0.489431385568 $1.18M $53.04M
16/02/2019 $0.4771174113 $1.18M $51.71M
17/02/2019 $0.484515500887 $3.29M $52.52M
18/02/2019 $0.667129674976 $57.64M $72.33M
19/02/2019 $0.607244054394 $25.13M $65.85M
20/02/2019 $0.635490549959 $5.19M $68.93M
21/02/2019 $0.640804395649 $3.30M $69.52M
22/02/2019 $0.612716985154 $1.67M $66.49M
22/02/2019 $0.639277102852 $1.27M $69.38M
23/02/2019 $0.637827485681 $1.22M $69.24M

Inscrivez vous