ARK Historical Data

ARK Page 20
Download
Date Close Price change Market cap Trading volume
Sep 22, 2023 $ 0.621
+8.89%
$ 66.13 million $ 220.09 million
Sep 21, 2023 $ 0.571
-14.46%
$ 60.73 million $ 234.87 million
Sep 20, 2023 $ 0.666
+4.89%
$ 70.84 million $ 330.29 million
Sep 19, 2023 $ 0.635
+31.36%
$ 67.54 million $ 405.97 million
Sep 18, 2023 $ 0.483
-1.42%
$ 51.42 million $ 148.73 million
Sep 17, 2023 $ 0.487
-0.58%
$ 51.85 million $ 387.66 million
Sep 16, 2023 $ 0.49
+28.87%
$ 52.15 million $ 362.71 million
Sep 15, 2023 $ 0.38
+20.39%
$ 40.47 million $ 180.5 million
Sep 14, 2023 $ 0.316
+3.91%
$ 33.61 million $ 46.95 million
Sep 13, 2023 $ 0.304
+9.93%
$ 32.35 million $ 58.47 million
Sep 12, 2023 $ 0.277
+3.09%
$ 29.42 million $ 11.56 million
Sep 11, 2023 $ 0.268
-4.62%
$ 28.54 million $ 23.39 million
Sep 10, 2023 $ 0.281
-7.12%
$ 29.92 million $ 34.67 million
Sep 9, 2023 $ 0.303
-6.63%
$ 32.22 million $ 16.17 million
Sep 8, 2023 $ 0.323
-1.51%
$ 34.35 million $ 31.01 million
Sep 7, 2023 $ 0.328
+11.02%
$ 34.88 million $ 41.29 million
Sep 6, 2023 $ 0.294
-5.50%
$ 31.29 million $ 9.65 million
Sep 5, 2023 $ 0.311
+0.42%
$ 33.11 million $ 23.42 million
Sep 4, 2023 $ 0.31
-2.20%
$ 32.97 million $ 41.35 million
Sep 3, 2023 $ 0.317
+14.92%
$ 33.72 million $ 132.1 million
Sep 2, 2023 $ 0.276
+15.86%
$ 29.34 million $ 27.34 million
Sep 1, 2023 $ 0.238
-0.76%
$ 25.32 million $ 1.95 million
Aug 31, 2023 $ 0.24
-3.20%
$ 25.51 million $ 2.2 million
Aug 30, 2023 $ 0.248
-2.35%
$ 26.36 million $ 1.46 million
Aug 29, 2023 $ 0.254
+2.90%
$ 26.99 million $ 2.33 million
Aug 28, 2023 $ 0.247
-1.89%
$ 26.23 million $ 1.69 million
Aug 27, 2023 $ 0.251
-1.74%
$ 26.74 million $ 1.59 million
Aug 26, 2023 $ 0.256
+1.60%
$ 27.22 million $ 1.4 million
Aug 25, 2023 $ 0.252
+0.44%
$ 26.79 million $ 2.03 million
Aug 24, 2023 $ 0.251
+1.35%
$ 26.67 million $ 2.43 million
Aug 23, 2023 $ 0.247
+1.99%
$ 26.32 million $ 1.37 million
Aug 22, 2023 $ 0.242
-2.43%
$ 25.8 million $ 2.3 million
Aug 21, 2023 $ 0.249
-2.07%
$ 26.5 million $ 2.98 million
Aug 20, 2023 $ 0.254
-0.21%
$ 26.99 million $ 2.55 million
Aug 19, 2023 $ 0.254
+3.22%
$ 27.05 million $ 5.85 million
Aug 18, 2023 $ 0.246
+2.50%
$ 26.21 million $ 4.23 million
Aug 17, 2023 $ 0.24
-9.00%
$ 25.57 million $ 7.49 million
Aug 16, 2023 $ 0.264
-7.66%
$ 28.1 million $ 23.45 million
Aug 15, 2023 $ 0.286
-6.59%
$ 30.43 million $ 12.17 million
Aug 14, 2023 $ 0.306
+5.85%
$ 32.58 million $ 24.78 million
Aug 13, 2023 $ 0.289
-2.21%
$ 30.78 million $ 7.46 million
Aug 12, 2023 $ 0.296
+3.73%
$ 31.47 million $ 12.57 million
Aug 11, 2023 $ 0.285
-0.21%
$ 30.34 million $ 3.4 million
Aug 10, 2023 $ 0.286
+2.21%
$ 30.41 million $ 2.72 million
Aug 9, 2023 $ 0.28
-0.97%
$ 29.75 million $ 2.06 million
Aug 8, 2023 $ 0.282
+0.42%
$ 30.04 million $ 2.98 million
Aug 7, 2023 $ 0.281
-2.47%
$ 29.92 million $ 3.78 million
Aug 6, 2023 $ 0.288
-2.57%
$ 30.67 million $ 6.84 million
Aug 5, 2023 $ 0.296
+5.86%
$ 31.48 million $ 35.9 million
Aug 4, 2023 $ 0.28
-1.23%
$ 29.74 million $ 6.56 million