ARK Historical Data

ARK Page 33
Download
Date Close Price change Market cap Trading volume
Dec 11, 2021 $ 1.25
+3.54%
$ 133.05 million $ 858,433
Dec 10, 2021 $ 1.21
-7.02%
$ 128.5 million $ 1.83 million
Dec 9, 2021 $ 1.28
-11.43%
$ 136.57 million $ 1.7 million
Dec 8, 2021 $ 1.45
+5.28%
$ 154.19 million $ 2.99 million
Dec 7, 2021 $ 1.37
+0.14%
$ 146.26 million $ 1.39 million
Dec 6, 2021 $ 1.37
+3.46%
$ 146.04 million $ 3.16 million
Dec 5, 2021 $ 1.33
-9.47%
$ 141.23 million $ 2.39 million
Dec 4, 2021 $ 1.46
-17.53%
$ 155.39 million $ 4.87 million
Dec 3, 2021 $ 1.77
-7.44%
$ 188.52 million $ 1.54 million
Dec 2, 2021 $ 1.91
+1.32%
$ 203.64 million $ 2.17 million
Dec 1, 2021 $ 1.89
-1.44%
$ 200.83 million $ 1.88 million
Nov 30, 2021 $ 1.91
-4.61%
$ 203.74 million $ 1.55 million
Nov 29, 2021 $ 2.01
+5.66%
$ 213.82 million $ 2 million
Nov 28, 2021 $ 1.9
-5.09%
$ 202.38 million $ 1.64 million
Nov 27, 2021 $ 2.01
+0.38%
$ 213.63 million $ 3.42 million
Nov 26, 2021 $ 2
+7.74%
$ 213.24 million $ 8.94 million
Nov 25, 2021 $ 1.85
+2.59%
$ 196.91 million $ 2.03 million
Nov 24, 2021 $ 1.8
-3.34%
$ 191.9 million $ 2.22 million
Nov 23, 2021 $ 1.87
+4.08%
$ 198.47 million $ 1.92 million
Nov 22, 2021 $ 1.79
-6.37%
$ 190.7 million $ 1.4 million
Nov 21, 2021 $ 1.91
-1.38%
$ 203.63 million $ 1.76 million
Nov 20, 2021 $ 1.94
+3.65%
$ 206.71 million $ 2.72 million
Nov 19, 2021 $ 1.87
+2.01%
$ 199.3 million $ 3.29 million
Nov 18, 2021 $ 1.84
-3.51%
$ 195.33 million $ 6.23 million
Nov 17, 2021 $ 1.9
+6.01%
$ 202.41 million $ 2.98 million
Nov 16, 2021 $ 1.79
-5.02%
$ 190.96 million $ 2.24 million
Nov 15, 2021 $ 1.89
+2.28%
$ 201.2 million $ 2.11 million
Nov 14, 2021 $ 1.85
-1.47%
$ 196.65 million $ 912,202
Nov 13, 2021 $ 1.88
+3.23%
$ 199.6 million $ 2.8 million
Nov 12, 2021 $ 1.82
-2.04%
$ 193.37 million $ 1.65 million
Nov 11, 2021 $ 1.86
+0.63%
$ 197.53 million $ 1.42 million
Nov 10, 2021 $ 1.84
-4.99%
$ 196.24 million $ 1.8 million
Nov 9, 2021 $ 1.94
-1.94%
$ 206.48 million $ 2.17 million
Nov 8, 2021 $ 1.98
-0.33%
$ 210.5 million $ 2.49 million
Nov 7, 2021 $ 1.98
-0.06%
$ 210.7 million $ 1.44 million
Nov 6, 2021 $ 1.98
-0.11%
$ 210.82 million $ 2.04 million
Nov 5, 2021 $ 1.98
-2.09%
$ 210.84 million $ 2.94 million
Nov 4, 2021 $ 2.02
+1.20%
$ 215.02 million $ 4.92 million
Nov 3, 2021 $ 2
+8.00%
$ 212.49 million $ 7.44 million
Nov 2, 2021 $ 1.85
+3.91%
$ 196.92 million $ 5.04 million
Nov 1, 2021 $ 1.78
+2.14%
$ 189.65 million $ 4.28 million
Oct 31, 2021 $ 1.74
+10.11%
$ 185.68 million $ 9.36 million
Oct 30, 2021 $ 1.58
+4.23%
$ 168.65 million $ 2.45 million
Oct 29, 2021 $ 1.52
+3.96%
$ 161.79 million $ 3.17 million
Oct 28, 2021 $ 1.46
+0.04%
$ 155.63 million $ 1.78 million
Oct 27, 2021 $ 1.46
-9.02%
$ 155.58 million $ 5.25 million
Oct 26, 2021 $ 1.61
-3.85%
$ 171.3 million $ 2.63 million
Oct 25, 2021 $ 1.67
+2.92%
$ 178.16 million $ 2.73 million
Oct 24, 2021 $ 1.63
-4.52%
$ 173.11 million $ 2.89 million
Oct 23, 2021 $ 1.7
+2.96%
$ 181.29 million $ 1.07 million