ARK Historical Data

ARK Page 31
Download
Date Close Price change Market cap Trading volume
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
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