ARK Historical Data

ARK Page 2
Download
Date Close Price change Market cap Trading volume
Aug 18 $ 0.477
+7.22%
$ 49.67 million $ 21.59 million
Aug 11 $ 0.445
-3.73%
$ 47.34 million $ 29.5 million
Aug 4 $ 0.47
+9.89%
$ 49.16 million $ 37.66 million
Jul 28 $ 0.428
-12.59%
$ 45.55 million $ 50.06 million
Jul 21 $ 0.481
-3.33%
$ 52.11 million $ 148.17 million
Jul 14 $ 0.478
+4.56%
$ 52.94 million $ 127.64 million
Jul 7 $ 0.493
+19.92%
$ 48.62 million $ 428.33 million
Jun 30 $ 0.408
+11.59%
$ 43.76 million $ 151.15 million
Jun 23 $ 0.357
+10.51%
$ 38.87 million $ 11.42 million
Jun 16 $ 0.334
-7.77%
$ 34.42 million $ 11.64 million
Jun 9 $ 0.36
-2.55%
$ 38.58 million $ 31.94 million
Jun 2 $ 0.371
+0.15%
$ 39.35 million $ 15.52 million
May 26 $ 0.37
-9.54%
$ 39.42 million $ 21.64 million
May 19 $ 0.41
-3.32%
$ 43.58 million $ 20.46 million
May 12 $ 0.413
-6.99%
$ 45.11 million $ 39.67 million
May 5 $ 0.455
+8.87%
$ 47.22 million $ 43.95 million
Apr 28 $ 0.418
-6.86%
$ 44.46 million $ 105.33 million
Apr 21 $ 0.449
-9.66%
$ 47.73 million $ 115.84 million
Apr 14 $ 0.453
+8.24%
$ 52.83 million $ 156.91 million
Apr 7 $ 0.486
+48.57%
$ 44.5 million $ 223.91 million
Mar 31 $ 0.328
+6.48%
$ 34.88 million $ 92.71 million
Mar 24 $ 0.31
-8.59%
$ 32.75 million $ 30.69 million
Mar 17 $ 0.347
+6.74%
$ 36.11 million $ 52.04 million
Mar 10 $ 0.345
+8.75%
$ 34.57 million $ 32.33 million
Mar 3 $ 0.356
-14.88%
$ 33.71 million $ 56.26 million
Feb 24 $ 0.418
-13.28%
$ 44.47 million $ 66.15 million
Feb 17 $ 0.485
+19.18%
$ 51.29 million $ 901.27 million
Feb 10 $ 0.381
-5.28%
$ 43.33 million $ 64.58 million
Feb 3 $ 0.402
+0.98%
$ 42.79 million $ 51.06 million
Jan 27 $ 0.399
-25.06%
$ 42.41 million $ 178.67 million
Jan 20 $ 0.543
+3.83%
$ 56.6 million $ 214.52 million
Jan 13 $ 0.578
-12.47%
$ 55.67 million $ 147.06 million
Jan 6 $ 0.641
+7.08%
$ 70.25 million $ 606.09 million
Dec 30 $ 0.548
+6.67%
$ 63.68 million $ 243.27 million
Dec 23 $ 0.555
+4.85%
$ 54.71 million $ 109.18 million
Dec 16 $ 0.499
-21.49%
$ 56.35 million $ 143.07 million
Dec 9 $ 0.617
-19.69%
$ 67.61 million $ 240.1 million
Dec 2 $ 0.762
+4.48%
$ 81.72 million $ 355.62 million
Nov 25 $ 0.729
+10.39%
$ 77.59 million $ 360.06 million
Nov 18 $ 0.618
+4.17%
$ 70.27 million $ 171.09 million
Nov 11 $ 0.644
+18.99%
$ 63.17 million $ 881.21 million
Nov 4 $ 0.518
+17.24%
$ 57.55 million $ 371.44 million
Oct 28 $ 0.442
-16.68%
$ 47.04 million $ 169.14 million
Oct 21 $ 0.499
-19.32%
$ 56.44 million $ 202.86 million
Oct 14 $ 0.619
+23.08%
$ 65.84 million $ 833.32 million
Oct 7 $ 0.5
+2.28%
$ 53.47 million $ 428.96 million
Sep 30 $ 0.429
-13.46%
$ 52.02 million $ 321.6 million
Sep 23 $ 0.444
-3.05%
$ 52.78 million $ 184.2 million
Sep 16 $ 0.545
+81.24%
$ 48.73 million $ 929.58 million
Sep 9 $ 0.315
+7.78%
$ 31.99 million $ 44.62 million