ARK Historical Data

ARK Page 24
Download
Date Close Price change Market cap Trading volume
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
Apr 25, 2023 $ 0.318
+0.89%
$ 33.84 million $ 2.34 million
Apr 24, 2023 $ 0.315
-2.82%
$ 33.54 million $ 2.57 million
Apr 23, 2023 $ 0.324
-1.14%
$ 34.51 million $ 1.86 million
Apr 22, 2023 $ 0.328
+0.73%
$ 34.91 million $ 3.39 million
Apr 21, 2023 $ 0.326
-2.30%
$ 34.65 million $ 9.77 million
Apr 20, 2023 $ 0.333
+1.85%
$ 35.47 million $ 19.99 million
Apr 19, 2023 $ 0.327
-5.97%
$ 34.82 million $ 3.61 million
Apr 18, 2023 $ 0.348
+0.54%
$ 37.03 million $ 2.56 million
Apr 17, 2023 $ 0.346
-1.14%
$ 36.83 million $ 4.98 million
Apr 16, 2023 $ 0.35
+2.62%
$ 37.28 million $ 3.33 million
Apr 15, 2023 $ 0.341
-0.23%
$ 36.33 million $ 1.76 million
Apr 14, 2023 $ 0.342
+1.16%
$ 36.41 million $ 3.1 million
Apr 13, 2023 $ 0.338
+2.57%
$ 35.99 million $ 1.81 million
Apr 12, 2023 $ 0.33
-3.04%
$ 35.08 million $ 4.24 million
Apr 11, 2023 $ 0.34
-0.42%
$ 36.19 million $ 3.65 million
Apr 10, 2023 $ 0.342
-0.17%
$ 36.34 million $ 3.72 million
Apr 9, 2023 $ 0.342
-0.25%
$ 36.4 million $ 4.51 million
Apr 8, 2023 $ 0.343
-5.53%
$ 36.49 million $ 13.65 million
Apr 7, 2023 $ 0.363
-5.60%
$ 38.63 million $ 141.61 million
Apr 6, 2023 $ 0.385
+5.53%
$ 40.97 million $ 23.9 million
Apr 5, 2023 $ 0.363
+8.78%
$ 38.62 million $ 40.32 million
Apr 4, 2023 $ 0.335
+1.88%
$ 35.62 million $ 3.63 million
Apr 3, 2023 $ 0.329
+0.40%
$ 34.97 million $ 3.7 million
Apr 2, 2023 $ 0.327
-4.27%
$ 34.82 million $ 5.44 million
Apr 1, 2023 $ 0.342
+4.32%
$ 36.38 million $ 18.76 million
Mar 31, 2023 $ 0.328
+0.63%
$ 34.87 million $ 10.66 million
Mar 30, 2023 $ 0.326
-0.12%
$ 34.65 million $ 12.45 million
Mar 29, 2023 $ 0.326
+4.05%
$ 34.69 million $ 5.8 million
Mar 28, 2023 $ 0.313
+2.23%
$ 33.34 million $ 3.39 million
Mar 27, 2023 $ 0.307
-6.41%
$ 32.62 million $ 2.64 million
Mar 26, 2023 $ 0.328
+2.21%
$ 34.86 million $ 1.13 million
Mar 25, 2023 $ 0.32
+0.32%
$ 34.1 million $ 1.16 million
Mar 24, 2023 $ 0.318
-3.72%
$ 33.84 million $ 5.13 million
Mar 23, 2023 $ 0.33
+4.66%
$ 35.13 million $ 2.31 million
Mar 22, 2023 $ 0.315
-4.56%
$ 33.5 million $ 3.15 million
Mar 21, 2023 $ 0.331
-1.93%
$ 35.21 million $ 6.47 million