ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $ 0.122
+0.09%
$ 23.39 million $ 321,684
Yesterday $ 0.122
+1.68%
$ 23.46 million $ 309,271
Jun 6, 2026 $ 0.12
+1.24%
$ 23.07 million $ 634,596
Jun 5, 2026 $ 0.118
-12.20%
$ 22.78 million $ 586,435
Jun 4, 2026 $ 0.135
-8.20%
$ 25.94 million $ 588,693
Jun 3, 2026 $ 0.147
+1.03%
$ 28.26 million $ 469,304
Jun 2, 2026 $ 0.145
-6.90%
$ 27.97 million $ 1.4 million
Jun 1, 2026 $ 0.156
-0.28%
$ 30.05 million $ 590,546
May 31, 2026 $ 0.157
+3.08%
$ 30.1 million $ 2.47 million
May 30, 2026 $ 0.152
+1.86%
$ 29.23 million $ 382,528
May 29, 2026 $ 0.149
+1.41%
$ 28.69 million $ 266,515
May 28, 2026 $ 0.147
-2.72%
$ 28.29 million $ 357,908
May 27, 2026 $ 0.151
-2.34%
$ 29.09 million $ 298,029
May 26, 2026 $ 0.155
-2.88%
$ 29.78 million $ 220,161
May 25, 2026 $ 0.159
+0.76%
$ 30.67 million $ 238,635
May 24, 2026 $ 0.158
-3.10%
$ 30.44 million $ 238,348
May 23, 2026 $ 0.163
+3.01%
$ 31.42 million $ 484,287
May 22, 2026 $ 0.158
-3.28%
$ 30.46 million $ 354,392
May 21, 2026 $ 0.164
+2.20%
$ 31.51 million $ 266,651
May 20, 2026 $ 0.16
+1.46%
$ 30.83 million $ 328,573
May 19, 2026 $ 0.158
-3.26%
$ 30.4 million $ 336,237
May 18, 2026 $ 0.163
+0.32%
$ 31.41 million $ 304,725
May 17, 2026 $ 0.163
-2.50%
$ 31.32 million $ 263,654
May 16, 2026 $ 0.167
-2.10%
$ 32.1 million $ 1.09 million
May 15, 2026 $ 0.17
-4.39%
$ 32.8 million $ 407,989
May 14, 2026 $ 0.178
+1.09%
$ 34.31 million $ 319,344
May 13, 2026 $ 0.176
-3.53%
$ 33.94 million $ 366,901
May 12, 2026 $ 0.183
-3.37%
$ 35.18 million $ 445,032
May 11, 2026 $ 0.189
+0.79%
$ 36.4 million $ 1.21 million
May 10, 2026 $ 0.188
+2.37%
$ 36.12 million $ 366,181
May 9, 2026 $ 0.183
-0.61%
$ 35.28 million $ 248,873
May 8, 2026 $ 0.184
+3.11%
$ 35.5 million $ 381,143
May 7, 2026 $ 0.179
-0.68%
$ 34.43 million $ 599,789
May 6, 2026 $ 0.18
+1.33%
$ 34.66 million $ 869,561
May 5, 2026 $ 0.178
+3.60%
$ 34.21 million $ 965,538
May 4, 2026 $ 0.172
-1.24%
$ 33.02 million $ 544,850
May 3, 2026 $ 0.174
+0.24%
$ 33.43 million $ 851,838
May 2, 2026 $ 0.173
+0.23%
$ 33.35 million $ 194,522
May 1, 2026 $ 0.173
-0.57%
$ 33.27 million $ 298,816
Apr 30, 2026 $ 0.174
-1.02%
$ 33.46 million $ 357,716
Apr 29, 2026 $ 0.176
-3.56%
$ 33.82 million $ 1.22 million
Apr 28, 2026 $ 0.182
+5.98%
$ 35.07 million $ 1.69 million
Apr 27, 2026 $ 0.172
-2.30%
$ 33.09 million $ 350,551
Apr 26, 2026 $ 0.176
+1.50%
$ 33.87 million $ 313,269
Apr 25, 2026 $ 0.173
+0.55%
$ 33.36 million $ 317,677
Apr 24, 2026 $ 0.172
+0.60%
$ 33.18 million $ 275,928
Apr 23, 2026 $ 0.171
-0.78%
$ 32.98 million $ 244,198
Apr 22, 2026 $ 0.173
-0.46%
$ 33.23 million $ 265,619
Apr 21, 2026 $ 0.174
+1.02%
$ 33.39 million $ 274,136
Apr 20, 2026 $ 0.172
+2.92%
$ 33.09 million $ 293,964
Download