ARK Historical Data

ARK Page 30
Download
Date Close Price change Market cap Trading volume
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
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