ARK Historical Data

ARK Page 28
Download
Date Close Price change Market cap Trading volume
Aug 18, 2022 $ 0.499
-1.27%
$ 53.11 million $ 1.32 million
Aug 17, 2022 $ 0.506
-2.99%
$ 53.8 million $ 2.85 million
Aug 16, 2022 $ 0.521
-2.91%
$ 55.45 million $ 3.02 million
Aug 15, 2022 $ 0.537
+1.46%
$ 57.11 million $ 17.35 million
Aug 14, 2022 $ 0.529
-2.30%
$ 56.29 million $ 2.8 million
Aug 13, 2022 $ 0.54
-1.06%
$ 57.5 million $ 3.48 million
Aug 12, 2022 $ 0.546
+2.46%
$ 58.12 million $ 12.12 million
Aug 11, 2022 $ 0.533
+2.63%
$ 56.73 million $ 11.38 million
Aug 10, 2022 $ 0.519
+4.44%
$ 55.28 million $ 4.39 million
Aug 9, 2022 $ 0.497
-2.40%
$ 52.93 million $ 21.54 million
Aug 8, 2022 $ 0.51
+0.50%
$ 54.23 million $ 2.77 million
Aug 7, 2022 $ 0.507
+0.39%
$ 53.96 million $ 371,595
Aug 6, 2022 $ 0.505
+1.22%
$ 53.75 million $ 772,402
Aug 5, 2022 $ 0.499
+3.01%
$ 53.1 million $ 2.13 million
Aug 4, 2022 $ 0.484
+0.78%
$ 51.55 million $ 325,370
Aug 3, 2022 $ 0.481
-1.37%
$ 51.14 million $ 314,228
Aug 2, 2022 $ 0.487
-5.98%
$ 51.85 million $ 5.08 million
Aug 1, 2022 $ 0.518
+4.79%
$ 55.15 million $ 37.11 million
Jul 31, 2022 $ 0.495
+6.32%
$ 52.63 million $ 823,827
Jul 30, 2022 $ 0.465
+0.90%
$ 49.5 million $ 437,603
Jul 29, 2022 $ 0.461
+0.32%
$ 49.06 million $ 3.1 million
Jul 28, 2022 $ 0.459
+2.44%
$ 48.88 million $ 392,135
Jul 27, 2022 $ 0.448
+5.81%
$ 47.71 million $ 2.02 million
Jul 26, 2022 $ 0.424
-0.78%
$ 45.08 million $ 2.79 million
Jul 25, 2022 $ 0.427
-6.05%
$ 45.43 million $ 3.7 million
Jul 24, 2022 $ 0.454
+2.29%
$ 48.36 million $ 13.54 million
Jul 23, 2022 $ 0.444
-0.18%
$ 47.27 million $ 1.77 million
Jul 22, 2022 $ 0.445
-2.87%
$ 47.36 million $ 3.03 million
Jul 21, 2022 $ 0.458
+0.47%
$ 48.76 million $ 4.42 million
Jul 20, 2022 $ 0.456
-3.23%
$ 48.53 million $ 13.18 million
Jul 19, 2022 $ 0.471
+2.36%
$ 50.16 million $ 4.97 million
Jul 18, 2022 $ 0.461
+4.90%
$ 49.02 million $ 5.49 million
Jul 17, 2022 $ 0.439
-0.60%
$ 46.72 million $ 14.41 million
Jul 16, 2022 $ 0.442
+3.75%
$ 47 million $ 17.64 million
Jul 15, 2022 $ 0.426
+3.45%
$ 45.3 million $ 21.95 million
Jul 14, 2022 $ 0.411
+1.13%
$ 43.79 million $ 1.91 million
Jul 13, 2022 $ 0.407
+2.34%
$ 43.3 million $ 3.04 million
Jul 12, 2022 $ 0.398
-3.99%
$ 42.31 million $ 2.56 million
Jul 11, 2022 $ 0.414
-8.78%
$ 44.06 million $ 3.47 million
Jul 10, 2022 $ 0.454
-1.96%
$ 48.3 million $ 5.82 million
Jul 9, 2022 $ 0.463
+3.74%
$ 49.26 million $ 6 million
Jul 8, 2022 $ 0.446
+2.46%
$ 47.49 million $ 10.46 million
Jul 7, 2022 $ 0.436
+2.79%
$ 46.35 million $ 2.27 million
Jul 6, 2022 $ 0.424
+0.41%
$ 45.1 million $ 462,719
Jul 5, 2022 $ 0.422
-1.60%
$ 44.91 million $ 422,143
Jul 4, 2022 $ 0.429
+1.14%
$ 45.64 million $ 495,050
Jul 3, 2022 $ 0.426
-1.62%
$ 45.3 million $ 415,670
Jul 2, 2022 $ 0.433
+1.54%
$ 46.05 million $ 1.27 million
Jul 1, 2022 $ 0.426
+2.50%
$ 45.38 million $ 676,885
Jun 30, 2022 $ 0.416
-4.96%
$ 44.25 million $ 584,430