ARK Historical Data

ARK Page 30
Download
Date Close Price change Market cap Trading volume
May 10, 2022 $ 0.596
+1.44%
$ 63.41 million $ 562,597
May 9, 2022 $ 0.585
-16.89%
$ 62.27 million $ 973,447
May 8, 2022 $ 0.701
-5.61%
$ 74.61 million $ 646,123
May 7, 2022 $ 0.743
-4.40%
$ 79.08 million $ 534,453
May 6, 2022 $ 0.777
-2.42%
$ 82.73 million $ 598,771
May 5, 2022 $ 0.797
-7.16%
$ 84.79 million $ 1.29 million
May 4, 2022 $ 0.858
+10.14%
$ 91.34 million $ 627,712
May 3, 2022 $ 0.779
-1.66%
$ 82.93 million $ 571,893
May 2, 2022 $ 0.793
-1.09%
$ 84.33 million $ 496,394
May 1, 2022 $ 0.801
+0.48%
$ 85.28 million $ 580,007
Apr 30, 2022 $ 0.798
-10.03%
$ 84.91 million $ 777,323
Apr 29, 2022 $ 0.887
-6.58%
$ 94.35 million $ 582,344
Apr 28, 2022 $ 0.949
+1.36%
$ 100.99 million $ 720,569
Apr 27, 2022 $ 0.936
+2.82%
$ 99.64 million $ 651,481
Apr 26, 2022 $ 0.91
-9.09%
$ 96.88 million $ 718,444
Apr 25, 2022 $ 1
-2.73%
$ 106.55 million $ 1.01 million
Apr 24, 2022 $ 1.03
-6.14%
$ 109.54 million $ 1.1 million
Apr 23, 2022 $ 1.1
+3.40%
$ 116.76 million $ 1.45 million
Apr 22, 2022 $ 1.06
-1.12%
$ 112.95 million $ 3.51 million
Apr 21, 2022 $ 1.07
+0.30%
$ 114.19 million $ 741,182
Apr 20, 2022 $ 1.07
+0.13%
$ 113.83 million $ 695,974
Apr 19, 2022 $ 1.07
+3.28%
$ 113.61 million $ 443,887
Apr 18, 2022 $ 1.03
+0.18%
$ 110.01 million $ 588,306
Apr 17, 2022 $ 1.03
+0.00%
$ 109.81 million $ 623,368
Apr 16, 2022 $ 1.03
-0.92%
$ 109.82 million $ 646,018
Apr 15, 2022 $ 1.04
-0.14%
$ 110.86 million $ 566,528
Apr 14, 2022 $ 1.04
-3.06%
$ 111.02 million $ 710,757
Apr 13, 2022 $ 1.08
+5.49%
$ 114.52 million $ 1.22 million
Apr 12, 2022 $ 1.02
+7.25%
$ 108.56 million $ 1.49 million
Apr 11, 2022 $ 0.951
-4.98%
$ 101.22 million $ 770,635
Apr 10, 2022 $ 1
-1.42%
$ 106.52 million $ 452,517
Apr 9, 2022 $ 1.02
+0.38%
$ 108.06 million $ 460,006
Apr 8, 2022 $ 1.01
-2.78%
$ 107.65 million $ 684,960
Apr 7, 2022 $ 1.04
+3.70%
$ 110.72 million $ 754,422
Apr 6, 2022 $ 1
-12.97%
$ 106.76 million $ 946,213
Apr 5, 2022 $ 1.15
-2.45%
$ 122.68 million $ 647,247
Apr 4, 2022 $ 1.18
-5.35%
$ 125.76 million $ 833,315
Apr 3, 2022 $ 1.25
+0.94%
$ 132.87 million $ 974,295
Apr 2, 2022 $ 1.24
-2.86%
$ 131.63 million $ 1.29 million
Apr 1, 2022 $ 1.27
+9.30%
$ 135.51 million $ 1.35 million
Mar 31, 2022 $ 1.17
-2.36%
$ 123.98 million $ 1.39 million
Mar 30, 2022 $ 1.19
+0.66%
$ 126.97 million $ 1.22 million
Mar 29, 2022 $ 1.19
-1.85%
$ 126.15 million $ 2.25 million
Mar 28, 2022 $ 1.21
+12.26%
$ 128.53 million $ 16.28 million
Mar 27, 2022 $ 1.08
+9.58%
$ 114.49 million $ 1.52 million
Mar 26, 2022 $ 0.982
+4.07%
$ 104.48 million $ 1.12 million
Mar 25, 2022 $ 0.943
+3.08%
$ 100.39 million $ 643,391
Mar 24, 2022 $ 0.915
-1.34%
$ 97.4 million $ 1.01 million
Mar 23, 2022 $ 0.928
+0.86%
$ 98.72 million $ 778,095
Mar 22, 2022 $ 0.92
+4.96%
$ 97.88 million $ 1.67 million