ARK Historical Data

ARK Page 22
Download
Date Close Price change Market cap Trading volume
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
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