ARK Historical Data

ARK Page 25
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $ 0.337
-5.63%
$ 35.9 million $ 6.55 million
Mar 19, 2023 $ 0.357
+2.50%
$ 38.01 million $ 2.98 million
Mar 18, 2023 $ 0.348
-2.16%
$ 37.06 million $ 4.26 million
Mar 17, 2023 $ 0.356
+4.58%
$ 37.88 million $ 11.45 million
Mar 16, 2023 $ 0.34
+3.79%
$ 36.22 million $ 6.2 million
Mar 15, 2023 $ 0.326
-5.04%
$ 34.74 million $ 5.01 million
Mar 14, 2023 $ 0.344
+4.20%
$ 36.59 million $ 9.49 million
Mar 13, 2023 $ 0.33
+8.46%
$ 35.11 million $ 4.85 million
Mar 12, 2023 $ 0.304
+5.85%
$ 32.39 million $ 2.07 million
Mar 11, 2023 $ 0.286
-0.42%
$ 30.48 million $ 2.68 million
Mar 10, 2023 $ 0.287
+0.04%
$ 30.55 million $ 2.81 million
Mar 9, 2023 $ 0.287
-7.30%
$ 30.56 million $ 2.57 million
Mar 8, 2023 $ 0.31
-4.89%
$ 32.95 million $ 2.09 million
Mar 7, 2023 $ 0.326
-3.21%
$ 34.65 million $ 2.44 million
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