ARK Historical Data

ARK Page 29
Download
Date Close Price change Market cap Trading volume
Jun 29, 2022 $ 0.436
-3.95%
$ 46.43 million $ 863,858
Jun 28, 2022 $ 0.455
-2.06%
$ 48.4 million $ 1.24 million
Jun 27, 2022 $ 0.464
+6.28%
$ 49.42 million $ 1.15 million
Jun 26, 2022 $ 0.437
-3.61%
$ 46.49 million $ 507,150
Jun 25, 2022 $ 0.453
-1.52%
$ 48.25 million $ 407,799
Jun 24, 2022 $ 0.46
+1.33%
$ 48.98 million $ 470,172
Jun 23, 2022 $ 0.454
+4.52%
$ 48.33 million $ 690,476
Jun 22, 2022 $ 0.436
-3.14%
$ 46.37 million $ 938,627
Jun 21, 2022 $ 0.45
+9.06%
$ 47.87 million $ 827,722
Jun 20, 2022 $ 0.412
+2.44%
$ 43.84 million $ 480,336
Jun 19, 2022 $ 0.402
+5.05%
$ 42.76 million $ 467,112
Jun 18, 2022 $ 0.383
-7.35%
$ 40.72 million $ 523,008
Jun 17, 2022 $ 0.413
+5.67%
$ 43.94 million $ 583,670
Jun 16, 2022 $ 0.391
-3.84%
$ 41.58 million $ 968,919
Jun 15, 2022 $ 0.406
+4.83%
$ 43.23 million $ 563,447
Jun 14, 2022 $ 0.388
-1.09%
$ 41.23 million $ 670,603
Jun 13, 2022 $ 0.392
-16.71%
$ 41.69 million $ 705,418
Jun 12, 2022 $ 0.471
-6.76%
$ 50.1 million $ 865,725
Jun 11, 2022 $ 0.504
-5.04%
$ 53.63 million $ 309,931
Jun 10, 2022 $ 0.531
-8.39%
$ 56.48 million $ 475,610
Jun 9, 2022 $ 0.579
+0.90%
$ 61.65 million $ 709,665
Jun 8, 2022 $ 0.574
-4.25%
$ 61.1 million $ 512,131
Jun 7, 2022 $ 0.6
-4.78%
$ 63.81 million $ 1.03 million
Jun 6, 2022 $ 0.63
+5.01%
$ 67.01 million $ 1.51 million
Jun 5, 2022 $ 0.6
+1.53%
$ 63.81 million $ 707,308
Jun 4, 2022 $ 0.59
-0.03%
$ 62.82 million $ 460,965
Jun 3, 2022 $ 0.591
-4.19%
$ 62.84 million $ 688,513
Jun 2, 2022 $ 0.616
-12.30%
$ 65.59 million $ 1.99 million
Jun 1, 2022 $ 0.701
+28.61%
$ 74.59 million $ 10.07 million
May 31, 2022 $ 0.545
-2.72%
$ 58.02 million $ 412,747
May 30, 2022 $ 0.561
+8.87%
$ 59.65 million $ 255,735
May 29, 2022 $ 0.516
+1.52%
$ 54.9 million $ 237,250
May 28, 2022 $ 0.508
+1.31%
$ 54.09 million $ 229,519
May 27, 2022 $ 0.501
-4.12%
$ 53.31 million $ 240,970
May 26, 2022 $ 0.523
-4.84%
$ 55.65 million $ 341,862
May 25, 2022 $ 0.55
-0.46%
$ 58.48 million $ 836,674
May 24, 2022 $ 0.551
+8.32%
$ 58.6 million $ 427,381
May 23, 2022 $ 0.508
-2.20%
$ 54.11 million $ 393,513
May 22, 2022 $ 0.517
+9.34%
$ 55.06 million $ 568,392
May 21, 2022 $ 0.473
+2.38%
$ 50.36 million $ 241,764
May 20, 2022 $ 0.462
-2.49%
$ 49.2 million $ 276,197
May 19, 2022 $ 0.476
+4.19%
$ 50.7 million $ 447,738
May 18, 2022 $ 0.458
-13.48%
$ 48.69 million $ 494,539
May 17, 2022 $ 0.529
+6.39%
$ 56.29 million $ 452,881
May 16, 2022 $ 0.497
-4.82%
$ 52.92 million $ 318,005
May 15, 2022 $ 0.523
+10.00%
$ 55.61 million $ 778,945
May 14, 2022 $ 0.475
+8.26%
$ 50.57 million $ 764,374
May 13, 2022 $ 0.438
+14.74%
$ 46.63 million $ 489,617
May 12, 2022 $ 0.381
-14.10%
$ 40.52 million $ 741,814
May 11, 2022 $ 0.443
-25.67%
$ 47.14 million $ 795,862