ARK Historical Data

ARK Page 14
Download
Date Close Price change Market cap Trading volume
Sep 20, 2024 $ 0.521
+54.46%
$ 55.4 million $ 367.49 million
Sep 19, 2024 $ 0.337
+5.94%
$ 35.87 million $ 10.26 million
Sep 18, 2024 $ 0.318
+2.50%
$ 33.85 million $ 7.08 million
Sep 17, 2024 $ 0.31
+2.99%
$ 33.02 million $ 7.38 million
Sep 16, 2024 $ 0.301
+0.25%
$ 32.07 million $ 8.02 million
Sep 15, 2024 $ 0.301
-4.63%
$ 31.99 million $ 6.2 million
Sep 14, 2024 $ 0.315
-1.80%
$ 33.54 million $ 6.3 million
Sep 13, 2024 $ 0.321
+3.22%
$ 34.15 million $ 6.89 million
Sep 12, 2024 $ 0.311
+1.77%
$ 33.09 million $ 6.55 million
Sep 11, 2024 $ 0.306
-1.53%
$ 32.51 million $ 9.95 million
Sep 10, 2024 $ 0.31
+3.17%
$ 33.02 million $ 8.52 million
Sep 9, 2024 $ 0.301
+2.83%
$ 32 million $ 6.4 million
Sep 8, 2024 $ 0.292
+2.60%
$ 31.12 million $ 5.83 million
Sep 7, 2024 $ 0.285
+2.41%
$ 30.33 million $ 5.91 million
Sep 6, 2024 $ 0.278
-2.70%
$ 29.61 million $ 6.98 million
Sep 5, 2024 $ 0.286
-3.41%
$ 30.45 million $ 6.91 million
Sep 4, 2024 $ 0.296
+3.37%
$ 31.53 million $ 7.72 million
Sep 3, 2024 $ 0.287
-4.85%
$ 30.5 million $ 6.42 million
Sep 2, 2024 $ 0.301
+5.65%
$ 32.05 million $ 6.32 million
Sep 1, 2024 $ 0.285
-4.61%
$ 30.34 million $ 6.34 million
Aug 31, 2024 $ 0.299
-2.44%
$ 31.81 million $ 5.54 million
Aug 30, 2024 $ 0.306
-0.63%
$ 32.61 million $ 6.94 million
Aug 29, 2024 $ 0.308
-0.14%
$ 32.82 million $ 6.64 million
Aug 28, 2024 $ 0.309
-0.82%
$ 32.86 million $ 7.34 million
Aug 27, 2024 $ 0.312
-5.59%
$ 33.17 million $ 4.11 million
Aug 26, 2024 $ 0.33
-6.30%
$ 35.12 million $ 7.97 million
Aug 25, 2024 $ 0.352
-2.17%
$ 37.48 million $ 8.12 million
Aug 24, 2024 $ 0.36
+1.05%
$ 38.31 million $ 8.97 million
Aug 23, 2024 $ 0.356
+5.95%
$ 37.9 million $ 8.76 million
Aug 22, 2024 $ 0.336
+1.38%
$ 35.79 million $ 8.2 million
Aug 21, 2024 $ 0.331
+2.65%
$ 35.26 million $ 6.54 million
Aug 20, 2024 $ 0.323
+0.86%
$ 34.35 million $ 7.05 million
Aug 19, 2024 $ 0.32
+1.66%
$ 34.04 million $ 6.83 million
Aug 18, 2024 $ 0.314
+0.75%
$ 33.46 million $ 6.32 million
Aug 17, 2024 $ 0.312
+2.25%
$ 33.24 million $ 5.5 million
Aug 16, 2024 $ 0.306
-3.29%
$ 32.51 million $ 7.69 million
Aug 15, 2024 $ 0.316
-1.32%
$ 33.61 million $ 7.49 million
Aug 14, 2024 $ 0.32
-2.14%
$ 34.06 million $ 7.82 million
Aug 13, 2024 $ 0.327
+0.51%
$ 34.8 million $ 9.45 million
Aug 12, 2024 $ 0.325
+2.79%
$ 34.63 million $ 11.11 million
Aug 11, 2024 $ 0.316
-9.53%
$ 33.68 million $ 11.63 million
Aug 10, 2024 $ 0.35
+4.22%
$ 37.24 million $ 21.56 million
Aug 9, 2024 $ 0.336
+6.41%
$ 35.73 million $ 32.25 million
Aug 8, 2024 $ 0.315
+12.91%
$ 33.55 million $ 11.6 million
Aug 7, 2024 $ 0.279
-2.34%
$ 29.71 million $ 11.35 million
Aug 6, 2024 $ 0.286
+5.18%
$ 30.41 million $ 12.29 million
Aug 5, 2024 $ 0.272
-8.46%
$ 28.94 million $ 17.02 million
Aug 4, 2024 $ 0.297
-8.18%
$ 31.61 million $ 10.02 million
Aug 3, 2024 $ 0.324
-2.98%
$ 34.44 million $ 15.67 million
Aug 2, 2024 $ 0.334
-7.98%
$ 35.5 million $ 14.28 million