ARK Historical Data

ARK Page 25
Download
Date Close Price change Market cap Trading volume
Jan 15, 2023 $ 0.302
+3.71%
$ 32.09 million $ 52.23 million
Jan 14, 2023 $ 0.291
+4.78%
$ 30.94 million $ 11.98 million
Jan 13, 2023 $ 0.278
+2.62%
$ 29.59 million $ 7.01 million
Jan 12, 2023 $ 0.27
+2.38%
$ 28.77 million $ 9.31 million
Jan 11, 2023 $ 0.264
+2.51%
$ 28.11 million $ 19.31 million
Jan 10, 2023 $ 0.258
+1.92%
$ 27.42 million $ 6.18 million
Jan 9, 2023 $ 0.253
+3.35%
$ 26.9 million $ 3.67 million
Jan 8, 2023 $ 0.245
+1.46%
$ 26.03 million $ 2.19 million
Jan 7, 2023 $ 0.241
+0.34%
$ 25.65 million $ 1.83 million
Jan 6, 2023 $ 0.24
-0.10%
$ 25.57 million $ 2.99 million
Jan 5, 2023 $ 0.241
-0.94%
$ 25.59 million $ 2.17 million
Jan 4, 2023 $ 0.243
+1.82%
$ 25.84 million $ 3.84 million
Jan 3, 2023 $ 0.238
-1.20%
$ 25.38 million $ 2.25 million
Jan 2, 2023 $ 0.241
+2.16%
$ 25.69 million $ 1.88 million
Jan 1, 2023 $ 0.236
+0.18%
$ 25.14 million $ 1.43 million
Dec 31, 2022 $ 0.236
+2.46%
$ 25.1 million $ 12.18 million
Dec 30, 2022 $ 0.23
-2.16%
$ 24.5 million $ 2.24 million
Dec 29, 2022 $ 0.235
-2.43%
$ 25.04 million $ 7.76 million
Dec 28, 2022 $ 0.241
-4.07%
$ 25.66 million $ 3.46 million
Dec 27, 2022 $ 0.251
-2.37%
$ 26.75 million $ 3.21 million
Dec 26, 2022 $ 0.257
-1.76%
$ 27.4 million $ 3.94 million
Dec 25, 2022 $ 0.262
-3.57%
$ 27.89 million $ 3.7 million
Dec 24, 2022 $ 0.272
+2.26%
$ 28.91 million $ 15.82 million
Dec 23, 2022 $ 0.266
+2.93%
$ 28.27 million $ 15.29 million
Dec 22, 2022 $ 0.258
-2.77%
$ 27.47 million $ 3.9 million
Dec 21, 2022 $ 0.265
-0.02%
$ 28.25 million $ 4.36 million
Dec 20, 2022 $ 0.266
+6.11%
$ 28.26 million $ 7.35 million
Dec 19, 2022 $ 0.25
-8.94%
$ 26.63 million $ 7.44 million
Dec 18, 2022 $ 0.275
+3.08%
$ 29.24 million $ 37.76 million
Dec 17, 2022 $ 0.267
+0.91%
$ 28.37 million $ 5.81 million
Dec 16, 2022 $ 0.264
-10.79%
$ 28.12 million $ 12.09 million
Dec 15, 2022 $ 0.296
-5.23%
$ 31.52 million $ 9.32 million
Dec 14, 2022 $ 0.313
-2.42%
$ 33.25 million $ 13.83 million
Dec 13, 2022 $ 0.32
-3.90%
$ 34.08 million $ 26.94 million
Dec 12, 2022 $ 0.335
-10.23%
$ 35.63 million $ 44.78 million
Dec 11, 2022 $ 0.373
-1.46%
$ 39.68 million $ 276.48 million
Dec 10, 2022 $ 0.378
+47.65%
$ 40.27 million $ 70.76 million
Dec 9, 2022 $ 0.256
+0.38%
$ 27.27 million $ 3.61 million
Dec 8, 2022 $ 0.255
-1.17%
$ 27.17 million $ 5.51 million
Dec 7, 2022 $ 0.258
-6.72%
$ 27.48 million $ 3.97 million
Dec 6, 2022 $ 0.277
-0.23%
$ 29.46 million $ 1.05 million
Dec 5, 2022 $ 0.277
-1.23%
$ 29.52 million $ 2.6 million
Dec 4, 2022 $ 0.281
+1.23%
$ 29.89 million $ 1.84 million
Dec 3, 2022 $ 0.277
-2.15%
$ 29.52 million $ 1.94 million
Dec 2, 2022 $ 0.284
+3.27%
$ 30.17 million $ 4.79 million
Dec 1, 2022 $ 0.275
-2.57%
$ 29.22 million $ 50.29 million
Nov 30, 2022 $ 0.282
+0.42%
$ 29.99 million $ 1.7 million
Nov 29, 2022 $ 0.281
+2.31%
$ 29.86 million $ 2.66 million
Nov 28, 2022 $ 0.274
-4.08%
$ 29.19 million $ 2.64 million
Nov 27, 2022 $ 0.286
-2.63%
$ 30.43 million $ 3.25 million