ARK Historical Data

ARK Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 26, 2022 $ 0.293
+0.34%
$ 31.2 million $ 14.96 million
Nov 25, 2022 $ 0.292
-8.11%
$ 31.1 million $ 6.24 million
Nov 24, 2022 $ 0.318
+5.44%
$ 33.84 million $ 3.6 million
Nov 23, 2022 $ 0.302
+9.30%
$ 32.09 million $ 5.81 million
Nov 22, 2022 $ 0.276
+4.69%
$ 29.36 million $ 2.28 million
Nov 21, 2022 $ 0.264
-3.18%
$ 28.05 million $ 5.62 million
Nov 20, 2022 $ 0.272
-3.97%
$ 28.97 million $ 19.24 million
Nov 19, 2022 $ 0.284
+8.56%
$ 30.17 million $ 9.29 million
Nov 18, 2022 $ 0.261
+2.58%
$ 27.79 million $ 2.01 million
Nov 17, 2022 $ 0.255
-1.22%
$ 27.09 million $ 898,829
Nov 16, 2022 $ 0.258
-2.17%
$ 27.42 million $ 2.2 million
Nov 15, 2022 $ 0.264
+3.75%
$ 28.04 million $ 6.67 million
Nov 14, 2022 $ 0.254
+1.04%
$ 27.05 million $ 3.91 million
Nov 13, 2022 $ 0.252
-5.63%
$ 26.77 million $ 13.64 million
Nov 12, 2022 $ 0.267
-3.18%
$ 28.37 million $ 2.67 million
Nov 11, 2022 $ 0.276
-4.26%
$ 29.32 million $ 2.52 million
Nov 10, 2022 $ 0.288
+18.86%
$ 30.62 million $ 3.34 million
Nov 9, 2022 $ 0.24
-27.13%
$ 25.58 million $ 3.91 million
Nov 8, 2022 $ 0.33
-12.66%
$ 35.09 million $ 4.18 million
Nov 7, 2022 $ 0.377
-1.58%
$ 40.12 million $ 2.03 million
Nov 6, 2022 $ 0.383
-3.21%
$ 40.77 million $ 2.36 million
Nov 5, 2022 $ 0.395
+0.20%
$ 42.03 million $ 2.75 million
Nov 4, 2022 $ 0.395
+5.16%
$ 42.01 million $ 2.1 million
Nov 3, 2022 $ 0.376
+1.60%
$ 39.97 million $ 1.61 million
Nov 2, 2022 $ 0.369
-3.62%
$ 39.27 million $ 1.92 million
Nov 1, 2022 $ 0.383
-0.64%
$ 40.76 million $ 5.39 million
Oct 31, 2022 $ 0.386
+2.71%
$ 41.07 million $ 13.85 million
Oct 30, 2022 $ 0.376
-1.54%
$ 39.99 million $ 1.32 million
Oct 29, 2022 $ 0.382
-0.06%
$ 40.63 million $ 1.47 million
Oct 28, 2022 $ 0.382
+1.15%
$ 40.66 million $ 1.58 million
Oct 27, 2022 $ 0.378
-2.65%
$ 40.2 million $ 1.86 million
Oct 26, 2022 $ 0.388
+0.81%
$ 41.28 million $ 2.56 million
Oct 25, 2022 $ 0.385
+0.09%
$ 40.95 million $ 6.59 million
Oct 24, 2022 $ 0.384
+3.72%
$ 40.86 million $ 15.23 million
Oct 23, 2022 $ 0.37
+2.33%
$ 39.39 million $ 4.45 million
Oct 22, 2022 $ 0.362
+0.90%
$ 38.49 million $ 1.51 million