ARK Historical Data

ARK Page 21
Download
Date Close Price change Market cap Trading volume
Aug 3, 2023 $ 0.283
-0.08%
$ 30.11 million $ 4.22 million
Aug 2, 2023 $ 0.283
-3.84%
$ 30.14 million $ 8.16 million
Aug 1, 2023 $ 0.295
+2.65%
$ 31.34 million $ 47.62 million
Jul 31, 2023 $ 0.287
-7.47%
$ 30.53 million $ 22.3 million
Jul 30, 2023 $ 0.31
+6.65%
$ 32.99 million $ 310.75 million
Jul 29, 2023 $ 0.291
+7.43%
$ 30.94 million $ 17.74 million
Jul 28, 2023 $ 0.271
+2.05%
$ 28.8 million $ 4.04 million
Jul 27, 2023 $ 0.265
-0.99%
$ 28.22 million $ 3.6 million
Jul 26, 2023 $ 0.268
+1.36%
$ 28.5 million $ 9.14 million
Jul 25, 2023 $ 0.264
-1.46%
$ 28.12 million $ 4.11 million
Jul 24, 2023 $ 0.268
-6.21%
$ 28.54 million $ 8.13 million
Jul 23, 2023 $ 0.286
+1.76%
$ 30.43 million $ 45.42 million
Jul 22, 2023 $ 0.282
+2.47%
$ 29.97 million $ 30.34 million
Jul 21, 2023 $ 0.275
+0.24%
$ 29.25 million $ 3.69 million
Jul 20, 2023 $ 0.274
-1.24%
$ 29.18 million $ 5.08 million
Jul 19, 2023 $ 0.278
-0.62%
$ 29.54 million $ 5.04 million
Jul 18, 2023 $ 0.279
-4.40%
$ 29.73 million $ 9.22 million
Jul 17, 2023 $ 0.293
-7.31%
$ 31.13 million $ 23.07 million
Jul 16, 2023 $ 0.316
-9.35%
$ 33.58 million $ 97.64 million
Jul 15, 2023 $ 0.348
+8.61%
$ 37.05 million $ 453.35 million
Jul 14, 2023 $ 0.321
+15.50%
$ 34.11 million $ 106.34 million
Jul 13, 2023 $ 0.278
+1.10%
$ 29.53 million $ 18.12 million
Jul 12, 2023 $ 0.275
-0.47%
$ 29.21 million $ 14.71 million
Jul 11, 2023 $ 0.276
+8.88%
$ 29.35 million $ 19 million
Jul 10, 2023 $ 0.253
+0.07%
$ 26.96 million $ 901,165
Jul 9, 2023 $ 0.253
+3.13%
$ 26.94 million $ 1.25 million
Jul 8, 2023 $ 0.246
-1.75%
$ 26.12 million $ 507,474
Jul 7, 2023 $ 0.25
+1.20%
$ 26.59 million $ 350,692
Jul 6, 2023 $ 0.247
-2.82%
$ 26.27 million $ 1.26 million
Jul 5, 2023 $ 0.254
-2.86%
$ 27.02 million $ 2.19 million
Jul 4, 2023 $ 0.262
+1.99%
$ 27.86 million $ 1.57 million
Jul 3, 2023 $ 0.257
+1.01%
$ 27.31 million $ 1.07 million
Jul 2, 2023 $ 0.254
-0.41%
$ 27.04 million $ 2.32 million
Jul 1, 2023 $ 0.255
+2.85%
$ 27.14 million $ 1.04 million
Jun 30, 2023 $ 0.248
+3.67%
$ 26.38 million $ 2.37 million
Jun 29, 2023 $ 0.239
+0.45%
$ 25.45 million $ 832,666
Jun 28, 2023 $ 0.238
-6.22%
$ 25.33 million $ 1.75 million
Jun 27, 2023 $ 0.254
-0.53%
$ 27.01 million $ 1.42 million
Jun 26, 2023 $ 0.255
-0.87%
$ 27.16 million $ 8.94 million
Jun 25, 2023 $ 0.257
-0.88%
$ 27.39 million $ 1.7 million
Jun 24, 2023 $ 0.26
+2.02%
$ 27.63 million $ 2.9 million
Jun 23, 2023 $ 0.255
+5.94%
$ 27.08 million $ 2.7 million
Jun 22, 2023 $ 0.24
+1.05%
$ 25.56 million $ 2.55 million
Jun 21, 2023 $ 0.238
+4.05%
$ 25.3 million $ 3.42 million
Jun 20, 2023 $ 0.229
+3.98%
$ 24.32 million $ 1.17 million
Jun 19, 2023 $ 0.22
+0.46%
$ 23.38 million $ 658,206
Jun 18, 2023 $ 0.219
-0.81%
$ 23.27 million $ 489,837
Jun 17, 2023 $ 0.22
+1.05%
$ 23.46 million $ 882,675
Jun 16, 2023 $ 0.218
+0.99%
$ 23.22 million $ 936,365
Jun 15, 2023 $ 0.216
-0.16%
$ 22.99 million $ 1.99 million