ARK Historical Data

ARK Page 10
Download
Date Close Price change Market cap Trading volume
Mar 22, 2024 $ 0.00751
-63.84%
$ 7.51 million $ 31,508
Mar 21, 2024 $ 0.0209
-17.46%
$ 20.89 million $ 69,832
Mar 20, 2024 $ 0.0253
-13.30%
$ 25.29 million $ 74,807
Mar 19, 2024 $ 0.0292
+16.67%
$ 29.18 million $ 78,889
Mar 18, 2024 $ 0.025
-13.32%
$ 24.99 million $ 150,187
Mar 17, 2024 $ 0.0287
-15.11%
$ 28.7 million $ 228,113
Mar 16, 2024 $ 0.0337
-3.39%
$ 33.66 million $ 241,582
Mar 15, 2024 $ 0.0353
-7.27%
$ 35.31 million $ 284,881
Mar 14, 2024 $ 0.0379
-2.12%
$ 37.95 million $ 283,705
Mar 13, 2024 $ 0.0388
+7.72%
$ 38.79 million $ 97,660
Mar 12, 2024 $ 0.036
+19.79%
$ 36.01 million $ 6,969
Mar 11, 2024 $ 0.0301
-15.85%
$ 30.06 million $ 4,834
Mar 10, 2024 $ 0.0357
-6.02%
$ 35.72 million $ 7,235
Mar 9, 2024 $ 0.038
+5.20%
$ 38.01 million $ 70,279
Mar 8, 2024 $ 0.0372
-4.66%
$ 37.22 million $ 9,995
Mar 7, 2024 $ 0.039
-7.09%
$ 39.04 million $ 10,647
Mar 6, 2024 $ 0.0558
+42.97%
$ 55.8 million $ 22,009
Mar 5, 2024 $ 0.039
-2.06%
$ 39.03 million $ 24,067
Mar 4, 2024 $ 0.0398
+2.07%
$ 39.85 million $ 2,663
Mar 3, 2024 $ 0.039
+0.00%
$ 39.04 million $ 301
Mar 2, 2024 $ 0.039
-0.61%
$ 39.04 million $ 605
Mar 1, 2024 $ 0.0393
+0.59%
$ 39.28 million $ 703
Feb 29, 2024 $ 0.0391
+0.05%
$ 39.05 million $ 1,343
Feb 28, 2024 $ 0.039
-0.03%
$ 39.03 million $ 621
Feb 27, 2024 $ 0.039
+0.03%
$ 39.04 million $ 2,198
Feb 26, 2024 $ 0.039
-0.05%
$ 39.03 million $ 54,557
Feb 25, 2024 $ 0.0391
-1.93%
$ 39.05 million $ 65,479
Feb 24, 2024 $ 0.0398
+0.48%
$ 39.82 million $ 67,350
Feb 23, 2024 $ 0.0396
-2.44%
$ 39.63 million $ 80,586
Feb 22, 2024 $ 0.0406
+0.07%
$ 40.62 million $ 51,600
Feb 21, 2024 $ 0.0406
+0.77%
$ 40.59 million $ 7,954
Feb 20, 2024 $ 0.0403
-19.98%
$ 40.28 million $ 7,466
Feb 19, 2024 $ 0.0503
-0.61%
$ 50.34 million $ 33,625
Feb 18, 2024 $ 0.0507
-6.96%
$ 50.65 million $ 36,884
Feb 17, 2024 $ 0.0544
+2.39%
$ 54.44 million $ 39,722
Feb 16, 2024 $ 0.0532
+0.95%
$ 53.17 million $ 49,205
Feb 15, 2024 $ 0.0527
-12.22%
$ 52.67 million $ 52,871
Feb 14, 2024 $ 0.06
-0.08%
$ 60 million $ 61,730
Feb 13, 2024 $ 0.06
+0.08%
$ 60.05 million $ 47,900
Feb 12, 2024 $ 0.06
+0.00%
$ 60 million $ 192
Feb 11, 2024 $ 0.06
-8.20%
$ 60 million $ 2,825
Feb 10, 2024 $ 0.0654
+3.73%
$ 65.36 million $ 17,891
Feb 9, 2024 $ 0.063
-6.85%
$ 63.01 million $ 57,847
Feb 8, 2024 $ 0.0676
-1.96%
$ 67.64 million $ 89,543
Feb 7, 2024 $ 0.069
-0.29%
$ 68.99 million $ 150,437
Feb 6, 2024 $ 0.0692
-1.87%
$ 69.19 million $ 61,931
Feb 5, 2024 $ 0.0705
+0.71%
$ 70.51 million $ 109,209
Feb 4, 2024 $ 0.07
-3.73%
$ 70.01 million $ 244,794
Feb 3, 2024 $ 0.0727
+0.41%
$ 72.65 million $ 584,159
Feb 2, 2024 $ 0.0723
+1.01%
$ 72.35 million $ 815,009