ARK Historical Data

ARK Page 22
Download
Date Close Price change Market cap Trading volume
Jun 14, 2023 $ 0.216
-2.23%
$ 23.03 million $ 17.19 million
Jun 13, 2023 $ 0.221
-0.74%
$ 23.55 million $ 490,820
Jun 12, 2023 $ 0.223
-2.01%
$ 23.73 million $ 852,161
Jun 11, 2023 $ 0.228
+1.71%
$ 24.21 million $ 1.47 million
Jun 10, 2023 $ 0.224
-11.76%
$ 23.8 million $ 2.82 million
Jun 9, 2023 $ 0.254
+0.12%
$ 26.98 million $ 666,471
Jun 8, 2023 $ 0.253
+1.81%
$ 26.94 million $ 1.92 million
Jun 7, 2023 $ 0.249
-1.97%
$ 26.47 million $ 1.94 million
Jun 6, 2023 $ 0.254
+3.30%
$ 27 million $ 1.15 million
Jun 5, 2023 $ 0.246
-8.23%
$ 26.14 million $ 1.82 million
Jun 4, 2023 $ 0.268
+0.05%
$ 28.48 million $ 532,881
Jun 3, 2023 $ 0.267
+1.67%
$ 28.46 million $ 626,447
Jun 2, 2023 $ 0.263
+1.85%
$ 27.99 million $ 613,517
Jun 1, 2023 $ 0.258
-0.16%
$ 27.49 million $ 480,309
May 31, 2023 $ 0.259
-2.46%
$ 27.53 million $ 1.07 million
May 30, 2023 $ 0.265
-0.15%
$ 28.23 million $ 484,297
May 29, 2023 $ 0.266
-1.52%
$ 28.26 million $ 366,557
May 28, 2023 $ 0.27
+1.39%
$ 28.7 million $ 376,992
May 27, 2023 $ 0.266
+1.42%
$ 28.31 million $ 282,835
May 26, 2023 $ 0.262
+0.91%
$ 27.91 million $ 532,708
May 25, 2023 $ 0.261
-0.24%
$ 27.76 million $ 1.01 million
May 24, 2023 $ 0.262
-4.00%
$ 27.83 million $ 1.05 million
May 23, 2023 $ 0.272
+0.11%
$ 28.98 million $ 732,081
May 22, 2023 $ 0.272
-0.89%
$ 28.95 million $ 806,672
May 21, 2023 $ 0.274
-3.10%
$ 29.21 million $ 624,932
May 20, 2023 $ 0.283
+0.52%
$ 30.13 million $ 346,324
May 19, 2023 $ 0.282
+0.92%
$ 29.98 million $ 888,864
May 18, 2023 $ 0.279
-1.23%
$ 29.71 million $ 759,627
May 17, 2023 $ 0.283
+1.57%
$ 30.08 million $ 2.1 million
May 16, 2023 $ 0.278
-0.15%
$ 29.61 million $ 1.26 million
May 15, 2023 $ 0.279
-1.26%
$ 29.66 million $ 575,772
May 14, 2023 $ 0.282
-0.36%
$ 30.04 million $ 557,165
May 13, 2023 $ 0.283
+3.77%
$ 30.15 million $ 654,842
May 12, 2023 $ 0.273
-1.10%
$ 29.06 million $ 1.38 million
May 11, 2023 $ 0.276
-3.69%
$ 29.38 million $ 1.67 million
May 10, 2023 $ 0.287
+1.07%
$ 30.5 million $ 2.32 million
May 9, 2023 $ 0.284
+1.52%
$ 30.19 million $ 1.36 million
May 8, 2023 $ 0.279
-6.24%
$ 29.74 million $ 2.64 million
May 7, 2023 $ 0.298
-1.94%
$ 31.72 million $ 3.05 million
May 6, 2023 $ 0.304
-3.54%
$ 32.34 million $ 37.33 million
May 5, 2023 $ 0.315
+2.30%
$ 33.53 million $ 9.55 million
May 4, 2023 $ 0.308
-0.63%
$ 32.78 million $ 1.98 million
May 3, 2023 $ 0.31
-0.44%
$ 32.98 million $ 1.41 million
May 2, 2023 $ 0.311
+0.43%
$ 33.13 million $ 1.14 million
May 1, 2023 $ 0.31
-4.16%
$ 32.99 million $ 1.97 million
Apr 30, 2023 $ 0.323
-1.62%
$ 34.41 million $ 1.02 million
Apr 29, 2023 $ 0.329
+0.61%
$ 34.98 million $ 1.35 million
Apr 28, 2023 $ 0.327
+2.75%
$ 34.77 million $ 2.15 million
Apr 27, 2023 $ 0.318
+1.21%
$ 33.84 million $ 1.3 million
Apr 26, 2023 $ 0.314
-1.19%
$ 33.43 million $ 2.75 million