ARK Historical Data

ARK
Download
Date Close Price change Market cap Trading volume
Apr 20 $ 0.173
+3.86%
$ 33.86 million $ 1.67 million
Apr 13 $ 0.174
+6.43%
$ 32.12 million $ 2.14 million
Apr 6 $ 0.168
+1.31%
$ 31.5 million $ 1.9 million
Mar 30 $ 0.166
+5.40%
$ 31.98 million $ 2.85 million
Mar 23 $ 0.158
-3.97%
$ 30.34 million $ 2.28 million
Mar 16 $ 0.164
-8.47%
$ 31.6 million $ 4.72 million
Mar 9 $ 0.179
+7.77%
$ 34.52 million $ 4.85 million
Mar 2 $ 0.168
-4.18%
$ 32.03 million $ 5.59 million
Feb 23 $ 0.176
-5.30%
$ 33.83 million $ 3.54 million
Feb 16 $ 0.19
-3.02%
$ 35.72 million $ 2.58 million
Feb 9 $ 0.205
+10.34%
$ 37.71 million $ 8.33 million
Feb 2 $ 0.191
-11.86%
$ 35.76 million $ 27.63 million
Jan 26 $ 0.217
-13.00%
$ 41.76 million $ 29.53 million
Jan 19 $ 0.258
-6.02%
$ 48 million $ 3.36 million
Jan 12 $ 0.289
+2.25%
$ 52.81 million $ 4.56 million
Jan 5 $ 0.29
+3.77%
$ 54.4 million $ 7.91 million
Dec 29 $ 0.277
+5.69%
$ 29.69 million $ 7.28 million
Dec 22 $ 0.261
+2.46%
$ 27.83 million $ 2.84 million
Dec 15 $ 0.258
-6.13%
$ 27.09 million $ 3.77 million
Dec 8 $ 0.283
-1.59%
$ 29.25 million $ 3.77 million
Dec 1 $ 0.291
-2.43%
$ 30.58 million $ 13.71 million
Nov 24 $ 0.305
+12.43%
$ 31.72 million $ 20.98 million
Nov 17 $ 0.259
-9.52%
$ 28.9 million $ 7.34 million
Nov 10 $ 0.297
-3.75%
$ 30.52 million $ 36.21 million
Nov 3 $ 0.306
-4.43%
$ 32.83 million $ 12.1 million
Oct 27 $ 0.322
-5.75%
$ 34.02 million $ 4.49 million
Oct 20 $ 0.333
+1.36%
$ 36.29 million $ 6.72 million
Oct 13 $ 0.323
-16.65%
$ 34.96 million $ 20.89 million
Oct 6 $ 0.355
-19.93%
$ 41.24 million $ 13.89 million
Sep 29 $ 0.443
+4.79%
$ 47.16 million $ 12.83 million
Sep 22 $ 0.416
-7.82%
$ 45 million $ 17.49 million
Sep 15 $ 0.463
-6.31%
$ 48.04 million $ 16.43 million
Sep 8 $ 0.474
+10.40%
$ 52.37 million $ 13.74 million
Sep 1 $ 0.426
-1.84%
$ 45.71 million $ 8.73 million
Aug 25 $ 0.44
-5.75%
$ 46.17 million $ 15.9 million
Aug 18 $ 0.477
+7.22%
$ 49.67 million $ 21.59 million
Aug 11 $ 0.445
-3.73%
$ 47.34 million $ 29.5 million
Aug 4 $ 0.47
+9.89%
$ 49.16 million $ 37.66 million
Jul 28 $ 0.428
-12.59%
$ 45.55 million $ 50.06 million
Jul 21 $ 0.481
-3.33%
$ 52.11 million $ 148.17 million
Jul 14 $ 0.478
+4.56%
$ 52.94 million $ 127.64 million
Jul 7 $ 0.493
+19.92%
$ 48.62 million $ 428.33 million
Jun 30 $ 0.408
+11.59%
$ 43.76 million $ 151.15 million
Jun 23 $ 0.357
+10.51%
$ 38.87 million $ 11.42 million
Jun 16 $ 0.334
-7.77%
$ 34.42 million $ 11.64 million
Jun 9 $ 0.36
-2.55%
$ 38.58 million $ 31.94 million
Jun 2 $ 0.371
+0.15%
$ 39.35 million $ 15.52 million
May 26 $ 0.37
-9.54%
$ 39.42 million $ 21.64 million
May 19 $ 0.41
-3.32%
$ 43.58 million $ 20.46 million
May 12 $ 0.413
-6.99%
$ 45.11 million $ 39.67 million
Download