ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Today $ 0.18
-0.31%
$ 34.82 million $ 1.4 million
Yesterday $ 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
Apr 19, 2026 $ 0.167
-4.18%
$ 32.13 million $ 384,584
Apr 18, 2026 $ 0.174
-2.58%
$ 33.5 million $ 370,450
Apr 17, 2026 $ 0.179
+1.73%
$ 34.41 million $ 497,736
Apr 16, 2026 $ 0.176
+2.10%
$ 33.84 million $ 456,569
Apr 15, 2026 $ 0.172
+2.13%
$ 33.14 million $ 288,384
Apr 14, 2026 $ 0.169
-1.19%
$ 32.44 million $ 263,288
Apr 13, 2026 $ 0.171
+4.22%
$ 32.85 million $ 266,183
Apr 12, 2026 $ 0.164
-2.80%
$ 31.48 million $ 317,087
Apr 11, 2026 $ 0.168
-1.41%
$ 32.42 million $ 280,307
Apr 10, 2026 $ 0.171
+0.67%
$ 32.87 million $ 251,853
Apr 9, 2026 $ 0.17
+0.63%
$ 32.66 million $ 310,577
Apr 8, 2026 $ 0.169
-1.40%
$ 32.45 million $ 313,794
Apr 7, 2026 $ 0.171
+3.01%
$ 32.91 million $ 381,222
Apr 6, 2026 $ 0.166
-0.12%
$ 31.95 million $ 357,766
Apr 5, 2026 $ 0.166
+0.44%
$ 31.98 million $ 418,055
Apr 4, 2026 $ 0.165
-0.44%
$ 31.84 million $ 396,840
Apr 3, 2026 $ 0.166
+3.31%
$ 31.98 million $ 486,822
Apr 2, 2026 $ 0.161
-3.38%
$ 30.95 million $ 412,724
Apr 1, 2026 $ 0.166
+2.40%
$ 32.03 million $ 466,171
Mar 31, 2026 $ 0.163
+0.77%
$ 31.28 million $ 347,681
Mar 30, 2026 $ 0.161
+2.32%
$ 31.05 million $ 321,842
Mar 29, 2026 $ 0.158
-2.45%
$ 30.34 million $ 330,473
Mar 28, 2026 $ 0.162
-0.23%
$ 31.1 million $ 287,018
Mar 27, 2026 $ 0.162
-2.83%
$ 31.18 million $ 446,261
Mar 26, 2026 $ 0.167
-3.58%
$ 32.08 million $ 327,959
Mar 25, 2026 $ 0.173
+0.80%
$ 33.27 million $ 252,181
Mar 24, 2026 $ 0.172
+0.09%
$ 33.01 million $ 361,050
Mar 23, 2026 $ 0.171
+4.37%
$ 32.99 million $ 275,695
Mar 22, 2026 $ 0.164
-3.80%
$ 31.6 million $ 322,695
Mar 21, 2026 $ 0.171
-3.01%
$ 32.86 million $ 304,553
Mar 20, 2026 $ 0.176
+0.09%
$ 33.86 million $ 282,764
Mar 19, 2026 $ 0.176
-1.70%
$ 33.85 million $ 386,245
Mar 18, 2026 $ 0.179
-5.47%
$ 34.45 million $ 802,357
Mar 17, 2026 $ 0.189
+0.34%
$ 36.41 million $ 1.88 million
Mar 16, 2026 $ 0.189
+5.11%
$ 36.28 million $ 733,064
Mar 15, 2026 $ 0.179
+2.01%
$ 34.52 million $ 381,835
Mar 14, 2026 $ 0.176
-0.93%
$ 33.83 million $ 291,360
Mar 13, 2026 $ 0.178
-1.20%
$ 34.16 million $ 395,238
Mar 12, 2026 $ 0.18
+2.74%
$ 34.59 million $ 1.45 million
Mar 11, 2026 $ 0.175
+2.36%
$ 33.67 million $ 1.63 million
Mar 10, 2026 $ 0.171
+1.26%
$ 32.88 million $ 349,751
Download