ARK Historical Data

ARK Page 15
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.837
-0.03%
$ 89.02 million $ 4.26 million
May 28, 2024 $ 0.837
-0.33%
$ 89.09 million $ 4.02 million
May 27, 2024 $ 0.84
+2.72%
$ 89.39 million $ 4.07 million
May 26, 2024 $ 0.818
-1.49%
$ 87.01 million $ 2.34 million
May 25, 2024 $ 0.83
+0.32%
$ 88.33 million $ 2.3 million
May 24, 2024 $ 0.827
+1.10%
$ 88.04 million $ 3.69 million
May 23, 2024 $ 0.818
-1.43%
$ 87.09 million $ 5.49 million
May 22, 2024 $ 0.83
-1.96%
$ 88.35 million $ 4.41 million
May 21, 2024 $ 0.847
-0.61%
$ 90.11 million $ 6.6 million
May 20, 2024 $ 0.852
+7.66%
$ 90.67 million $ 14.88 million
May 19, 2024 $ 0.791
-3.68%
$ 84.21 million $ 3.7 million
May 18, 2024 $ 0.822
-1.20%
$ 87.43 million $ 3.51 million
May 17, 2024 $ 0.832
+0.91%
$ 88.49 million $ 5.04 million
May 16, 2024 $ 0.824
-0.72%
$ 87.7 million $ 16.57 million
May 15, 2024 $ 0.83
+2.84%
$ 88.33 million $ 15.57 million
May 14, 2024 $ 0.807
+0.11%
$ 85.86 million $ 68.65 million
May 13, 2024 $ 0.806
+0.88%
$ 85.77 million $ 14.59 million
May 12, 2024 $ 0.799
-4.46%
$ 85.02 million $ 15.68 million
May 11, 2024 $ 0.836
-2.36%
$ 88.99 million $ 101.91 million
May 10, 2024 $ 0.857
+3.25%
$ 91.15 million $ 14.12 million
May 9, 2024 $ 0.829
+5.09%
$ 88.26 million $ 6.69 million
May 8, 2024 $ 0.79
+0.18%
$ 84.09 million $ 6.07 million
May 7, 2024 $ 0.789
-2.00%
$ 83.94 million $ 3.97 million
May 6, 2024 $ 0.805
-2.69%
$ 85.65 million $ 5.14 million
May 5, 2024 $ 0.827
+2.86%
$ 88.01 million $ 5.16 million
May 4, 2024 $ 0.804
+1.37%
$ 85.57 million $ 4.01 million
May 3, 2024 $ 0.794
+4.45%
$ 84.45 million $ 5.88 million
May 2, 2024 $ 0.76
+1.42%
$ 80.85 million $ 3.69 million
May 1, 2024 $ 0.75
+2.79%
$ 79.78 million $ 7.86 million
Apr 30, 2024 $ 0.729
-6.63%
$ 77.61 million $ 7.05 million
Apr 29, 2024 $ 0.781
-0.31%
$ 83.13 million $ 5.99 million
Apr 28, 2024 $ 0.784
-3.27%
$ 83.38 million $ 4.45 million
Apr 27, 2024 $ 0.81
-1.23%
$ 86.24 million $ 8.21 million
Apr 26, 2024 $ 0.821
-0.62%
$ 87.32 million $ 5.93 million
Apr 25, 2024 $ 0.826
+2.12%
$ 87.85 million $ 19.66 million
Apr 24, 2024 $ 0.809
-7.02%
$ 86.08 million $ 9.29 million
Apr 23, 2024 $ 0.869
+3.67%
$ 92.48 million $ 21.86 million
Apr 22, 2024 $ 0.838
+6.35%
$ 89.18 million $ 46.93 million
Apr 21, 2024 $ 0.788
-1.90%
$ 83.86 million $ 4.71 million
Apr 20, 2024 $ 0.803
+8.64%
$ 85.49 million $ 5.86 million
Apr 19, 2024 $ 0.739
+2.41%
$ 78.62 million $ 9.73 million
Apr 18, 2024 $ 0.721
+4.01%
$ 76.74 million $ 5.42 million
Apr 17, 2024 $ 0.693
-2.84%
$ 73.78 million $ 9.51 million
Apr 16, 2024 $ 0.714
+0.14%
$ 76.02 million $ 9.75 million
Apr 15, 2024 $ 0.713
-5.62%
$ 75.9 million $ 9.52 million
Apr 14, 2024 $ 0.756
+6.79%
$ 80.43 million $ 8.67 million
Apr 13, 2024 $ 0.708
-13.46%
$ 75.31 million $ 15.28 million
Apr 12, 2024 $ 0.818
-13.33%
$ 87.03 million $ 14.87 million
Apr 11, 2024 $ 0.944
-0.16%
$ 100.41 million $ 6.25 million
Apr 10, 2024 $ 0.945
-1.32%
$ 100.58 million $ 9.04 million