ARK Historical Data

ARK Page 24
Download
Date Close Price change Market cap Trading volume
Mar 6, 2023 $ 0.337
-2.64%
$ 35.89 million $ 2.22 million
Mar 5, 2023 $ 0.347
-0.24%
$ 36.88 million $ 1.38 million
Mar 4, 2023 $ 0.347
-1.48%
$ 36.96 million $ 2.42 million
Mar 3, 2023 $ 0.353
-6.97%
$ 37.52 million $ 5.09 million
Mar 2, 2023 $ 0.379
-3.96%
$ 40.33 million $ 3.37 million
Mar 1, 2023 $ 0.395
+2.92%
$ 41.99 million $ 3.13 million
Feb 28, 2023 $ 0.383
-2.87%
$ 40.8 million $ 2.55 million
Feb 27, 2023 $ 0.395
-1.76%
$ 42 million $ 3.61 million
Feb 26, 2023 $ 0.401
+3.18%
$ 42.72 million $ 4.75 million
Feb 25, 2023 $ 0.389
-5.79%
$ 41.4 million $ 6.84 million
Feb 24, 2023 $ 0.413
+6.05%
$ 43.94 million $ 25.24 million
Feb 23, 2023 $ 0.389
+1.10%
$ 41.43 million $ 5.4 million
Feb 22, 2023 $ 0.386
-4.31%
$ 41.09 million $ 7.13 million
Feb 21, 2023 $ 0.404
-2.85%
$ 42.94 million $ 79.02 million
Feb 20, 2023 $ 0.417
+4.57%
$ 44.37 million $ 9.39 million
Feb 19, 2023 $ 0.397
+2.74%
$ 42.28 million $ 8.73 million
Feb 18, 2023 $ 0.387
+1.23%
$ 41.13 million $ 6.05 million
Feb 17, 2023 $ 0.382
+7.00%
$ 40.63 million $ 16.94 million
Feb 16, 2023 $ 0.357
-2.16%
$ 37.97 million $ 11.67 million
Feb 15, 2023 $ 0.365
+7.57%
$ 38.81 million $ 21.11 million
Feb 14, 2023 $ 0.339
+2.30%
$ 36.03 million $ 4.62 million
Feb 13, 2023 $ 0.331
-4.08%
$ 35.24 million $ 4.53 million
Feb 12, 2023 $ 0.345
+1.01%
$ 36.74 million $ 4.68 million
Feb 11, 2023 $ 0.342
+1.32%
$ 36.37 million $ 2.4 million
Feb 10, 2023 $ 0.337
+0.96%
$ 35.89 million $ 7.67 million
Feb 9, 2023 $ 0.333
-5.64%
$ 35.47 million $ 14.44 million
Feb 8, 2023 $ 0.353
-2.13%
$ 37.59 million $ 5.75 million
Feb 7, 2023 $ 0.361
-0.44%
$ 38.37 million $ 8.45 million
Feb 6, 2023 $ 0.362
+0.59%
$ 38.48 million $ 50.14 million
Feb 5, 2023 $ 0.36
-1.58%
$ 38.25 million $ 76.4 million
Feb 4, 2023 $ 0.363
+3.77%
$ 38.62 million $ 15.07 million
Feb 3, 2023 $ 0.35
+6.29%
$ 37.22 million $ 15.72 million
Feb 2, 2023 $ 0.329
+2.62%
$ 35.01 million $ 4.94 million
Feb 1, 2023 $ 0.321
+3.04%
$ 34.12 million $ 3.97 million
Jan 31, 2023 $ 0.311
+2.13%
$ 33.11 million $ 3.76 million
Jan 30, 2023 $ 0.305
-10.00%
$ 32.5 million $ 7.21 million
Jan 29, 2023 $ 0.338
+1.24%
$ 35.99 million $ 4.39 million
Jan 28, 2023 $ 0.334
-3.34%
$ 35.55 million $ 7.21 million
Jan 27, 2023 $ 0.346
+7.08%
$ 36.78 million $ 40.48 million
Jan 26, 2023 $ 0.322
-0.24%
$ 34.23 million $ 6.04 million
Jan 25, 2023 $ 0.322
+2.67%
$ 34.31 million $ 10.76 million
Jan 24, 2023 $ 0.313
-5.24%
$ 33.29 million $ 18.83 million
Jan 23, 2023 $ 0.33
+3.35%
$ 35.13 million $ 9.89 million
Jan 22, 2023 $ 0.319
+1.38%
$ 33.99 million $ 11.28 million
Jan 21, 2023 $ 0.314
-0.01%
$ 33.41 million $ 8.43 million
Jan 20, 2023 $ 0.314
+4.46%
$ 33.41 million $ 5.43 million
Jan 19, 2023 $ 0.301
+3.14%
$ 31.99 million $ 4.46 million
Jan 18, 2023 $ 0.291
-7.58%
$ 31.01 million $ 9.03 million
Jan 17, 2023 $ 0.315
-5.67%
$ 33.55 million $ 14.09 million
Jan 16, 2023 $ 0.334
+10.83%
$ 35.57 million $ 135.93 million