ARK Historical Data

ARK Page 29
Download
Date Close Price change Market cap Trading volume
Sep 2, 2022 $ 0.408
-0.63%
$ 43.37 million $ 2.44 million
Sep 1, 2022 $ 0.41
-1.58%
$ 43.65 million $ 2.05 million
Aug 31, 2022 $ 0.417
+1.42%
$ 44.36 million $ 2.24 million
Aug 30, 2022 $ 0.411
-1.48%
$ 43.73 million $ 3.28 million
Aug 29, 2022 $ 0.417
+2.13%
$ 44.39 million $ 2.76 million
Aug 28, 2022 $ 0.408
-2.93%
$ 43.47 million $ 3.39 million
Aug 27, 2022 $ 0.421
-2.10%
$ 44.78 million $ 7.72 million
Aug 26, 2022 $ 0.43
-7.74%
$ 45.76 million $ 32.81 million
Aug 25, 2022 $ 0.466
+7.51%
$ 49.6 million $ 65.76 million
Aug 24, 2022 $ 0.434
-0.82%
$ 46.14 million $ 1.57 million
Aug 23, 2022 $ 0.437
+1.60%
$ 46.52 million $ 1.45 million
Aug 22, 2022 $ 0.43
-3.10%
$ 45.78 million $ 1.7 million
Aug 21, 2022 $ 0.444
+2.42%
$ 47.26 million $ 1.49 million
Aug 20, 2022 $ 0.434
-1.28%
$ 46.14 million $ 2.62 million
Aug 19, 2022 $ 0.439
-12.01%
$ 46.74 million $ 3.25 million
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