ARK Historical Data

ARK Page 31
Download
Date Close Price change Market cap Trading volume
Mar 21, 2022 $ 0.876
+2.34%
$ 93.26 million $ 493,062
Mar 20, 2022 $ 0.856
-2.96%
$ 91.13 million $ 372,076
Mar 19, 2022 $ 0.883
+2.03%
$ 93.91 million $ 393,704
Mar 18, 2022 $ 0.865
+2.37%
$ 92.04 million $ 406,220
Mar 17, 2022 $ 0.845
+0.50%
$ 89.91 million $ 387,001
Mar 16, 2022 $ 0.841
+3.68%
$ 89.46 million $ 753,950
Mar 15, 2022 $ 0.811
-2.23%
$ 86.29 million $ 340,351
Mar 14, 2022 $ 0.829
+2.37%
$ 88.25 million $ 336,831
Mar 13, 2022 $ 0.81
-3.97%
$ 86.21 million $ 385,794
Mar 12, 2022 $ 0.844
-0.55%
$ 89.77 million $ 440,760
Mar 11, 2022 $ 0.848
-1.63%
$ 90.27 million $ 493,735
Mar 10, 2022 $ 0.862
-4.30%
$ 91.76 million $ 975,895
Mar 9, 2022 $ 0.901
+6.67%
$ 95.89 million $ 919,090
Mar 8, 2022 $ 0.845
+2.22%
$ 89.88 million $ 305,908
Mar 7, 2022 $ 0.826
-2.90%
$ 87.93 million $ 1.09 million
Mar 6, 2022 $ 0.851
-2.54%
$ 90.53 million $ 428,152
Mar 5, 2022 $ 0.873
+1.25%
$ 92.89 million $ 605,210
Mar 4, 2022 $ 0.862
-3.66%
$ 91.75 million $ 539,222
Mar 3, 2022 $ 0.895
-2.03%
$ 95.24 million $ 515,381
Mar 2, 2022 $ 0.914
-1.83%
$ 97.22 million $ 477,314
Mar 1, 2022 $ 0.931
+0.42%
$ 99.03 million $ 731,564
Feb 28, 2022 $ 0.927
+7.97%
$ 98.62 million $ 956,915
Feb 27, 2022 $ 0.858
-8.16%
$ 91.34 million $ 1.59 million
Feb 26, 2022 $ 0.935
+12.34%
$ 99.45 million $ 4.11 million
Feb 25, 2022 $ 0.832
+6.62%
$ 88.54 million $ 652,892
Feb 24, 2022 $ 0.78
-1.48%
$ 83.04 million $ 924,687
Feb 23, 2022 $ 0.792
-1.56%
$ 84.29 million $ 405,355
Feb 22, 2022 $ 0.805
+3.53%
$ 85.63 million $ 748,987
Feb 21, 2022 $ 0.777
-7.28%
$ 82.71 million $ 923,427
Feb 20, 2022 $ 0.838
-4.13%
$ 89.2 million $ 1.54 million
Feb 19, 2022 $ 0.874
-2.95%
$ 93.04 million $ 404,577
Feb 18, 2022 $ 0.901
-3.00%
$ 95.88 million $ 524,724
Feb 17, 2022 $ 0.929
-8.71%
$ 98.84 million $ 421,907
Feb 16, 2022 $ 1.02
-1.74%
$ 108.28 million $ 409,779
Feb 15, 2022 $ 1.04
+5.55%
$ 110.19 million $ 557,537
Feb 14, 2022 $ 0.981
+3.29%
$ 104.4 million $ 1.06 million
Feb 13, 2022 $ 0.95
+2.07%
$ 101.08 million $ 802,390
Feb 12, 2022 $ 0.931
-2.41%
$ 99.02 million $ 958,658
Feb 11, 2022 $ 0.953
-3.68%
$ 101.46 million $ 1.67 million
Feb 10, 2022 $ 0.99
-4.62%
$ 105.33 million $ 733,656
Feb 9, 2022 $ 1.04
+0.68%
$ 110.43 million $ 521,894
Feb 8, 2022 $ 1.03
-3.45%
$ 109.71 million $ 1.02 million
Feb 7, 2022 $ 1.07
+2.11%
$ 113.63 million $ 1.04 million
Feb 6, 2022 $ 1.05
-0.54%
$ 111.29 million $ 706,422
Feb 5, 2022 $ 1.05
+3.42%
$ 111.89 million $ 888,258
Feb 4, 2022 $ 1.02
+6.43%
$ 108.19 million $ 2.71 million
Feb 3, 2022 $ 0.955
+6.28%
$ 101.65 million $ 1.06 million
Feb 2, 2022 $ 0.899
+1.81%
$ 95.66 million $ 2.33 million
Feb 1, 2022 $ 0.883
-0.85%
$ 93.96 million $ 563,741
Jan 31, 2022 $ 0.89
+3.30%
$ 94.74 million $ 600,157