UK markets closed

Ark GBP (ARK-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.625892-0.029724 (-4.53%)
As of 03:26AM UTC. Market open.
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jun 20240.6453770.6453770.6225870.6258920.6258925,235,365
15 Jun 20240.6208310.6580640.6065570.6552920.6552928,878,166
14 Jun 20240.6877560.6934720.6194880.6205810.62058110,435,507
13 Jun 20240.6099070.7083350.5954430.6878520.68785214,374,226
12 Jun 20240.6432600.6451810.6022510.6097000.6097008,111,825
11 Jun 20240.6963410.7004700.6379440.6435100.64351017,575,360
10 Jun 20240.6016540.7286640.5904730.6963180.69631843,990,469
09 Jun 20240.6274830.6732680.5981140.6021220.60212211,513,702
08 Jun 20240.6419210.6765520.5956340.6277250.62772514,194,868
07 Jun 20240.6210730.6527960.6091810.6419210.64192111,026,847
06 Jun 20240.6077780.6246020.6068140.6210730.6210733,585,355
05 Jun 20240.6181960.6184380.5979600.6077780.6077786,760,070
04 Jun 20240.6246690.6329300.6176870.6181960.6181964,438,230
03 Jun 20240.6405130.6471170.6207560.6246690.6246694,658,920
02 Jun 20240.6336830.6624830.6277520.6405130.64051316,948,284
01 Jun 20240.6433210.6433210.6244700.6336830.6336834,222,454
31 May 20240.6604990.6727600.6387230.6433210.6433214,985,867
30 May 20240.6580560.6658270.6494160.6604990.6604994,540,101
29 May 20240.6604150.6621680.6368960.6580560.6580564,339,597
28 May 20240.6440240.6677470.6376370.6604150.6604154,391,322
27 May 20240.6541910.6556450.6374880.6440240.6440242,999,014
26 May 20240.6521390.6552940.6428860.6541910.6541912,991,663
25 May 20240.6450230.6594000.6320290.6521390.6521394,043,956
24 May 20240.6540560.6650190.6234300.6450230.6450235,457,024
23 May 20240.6689540.6697430.6460350.6540560.6540564,565,675
22 May 20240.6707580.6831600.6587180.6689540.6689546,266,387
21 May 20240.6282510.6759770.6169280.6707580.67075812,849,359
20 May 20240.6542030.6543670.6236150.6282510.6282513,944,145
19 May 20240.6617630.6642530.6459380.6542030.6542033,831,698
18 May 20240.6658230.6688390.6468080.6617630.6617635,059,317
17 May 20240.6665740.6998660.6507540.6658230.66582314,203,925
16 May 20240.6582950.6787210.6165690.6665620.66656213,426,180
15 May 20240.6512120.7175160.6402460.6582950.65829555,882,275
14 May 20240.6477200.6631630.5945440.6512120.65121212,820,543
13 May 20240.6830900.6830920.6386040.6477200.64772013,875,703
12 May 20240.6839600.7688070.6793460.6830900.68309083,413,912
11 May 20240.6622440.6944700.6450080.6839600.68396012,639,613
10 May 20240.6322360.6767110.6266740.6622440.6622446,402,014
09 May 20240.6306180.6598620.6212720.6322360.6322365,834,366
08 May 20240.6407170.6593020.6289960.6306180.6306184,198,457
07 May 20240.6598260.6715570.6378410.6407170.6407175,178,326
06 May 20240.6408700.6698250.6282380.6598260.6598265,194,779
05 May 20240.6325850.6551010.6271990.6408700.6408704,250,052
04 May 20240.6058440.6480010.6006770.6325850.6325855,721,089
03 May 20240.5971780.6163940.5764700.6058440.6058443,925,133
02 May 20240.5834290.6071330.5540510.5971780.5971787,254,263
01 May 20240.6220430.6272260.5624740.5834290.5834296,607,371
30 Apr 20240.6260000.6319530.6029040.6220430.6220435,820,961
29 Apr 20240.6487390.6671960.6254280.6260000.6260004,650,349
28 Apr 20240.6568550.6775610.6327350.6487390.6487397,637,154
27 Apr 20240.6790030.6828670.6396410.6568550.6568555,861,899
26 Apr 20240.6685190.7102800.6315650.6790030.67900316,795,338
25 Apr 20240.7255990.7297350.6566000.6685070.6685078,587,568
24 Apr 20240.7056880.7387440.7011220.7255990.72559918,826,890
23 Apr 20240.6367820.7207830.6367510.7056880.70568839,244,276
22 Apr 20240.6663410.6689950.6224500.6367820.6367824,882,744
21 Apr 20240.6167460.6747040.5927260.6663410.6663415,847,957
20 Apr 20240.5805070.6270430.5415510.6167460.6167468,897,642
19 Apr 20240.5563220.5898710.5426310.5805070.5805075,367,747
18 Apr 20240.5738750.5908320.5465620.5563220.5563228,591,429
17 Apr 20240.5727660.6086480.5500180.5738750.5738758,803,868
16 Apr 20240.6252470.6448760.5537630.5727660.5727668,361,977
15 Apr 20240.5873810.6375090.5404450.6252470.6252478,010,589
14 Apr 20240.6723340.6773200.5135620.5873810.58738113,441,857
13 Apr 20240.7539120.7800820.6358770.6724410.67244113,463,447
12 Apr 20240.7678850.7698800.7413780.7539120.7539126,171,290
11 Apr 20240.7727230.7869800.7105010.7678850.7678858,407,805
10 Apr 20240.7931550.8090140.7553910.7727230.77272311,074,798
09 Apr 20240.7634310.8139130.7469200.7931550.7931557,704,265
08 Apr 20240.7644130.7884370.7545870.7634310.7634315,030,908
07 Apr 20240.7670220.7986470.7401010.7644130.7644139,130,187
06 Apr 20240.7838960.7839110.7212110.7670220.7670225,341,410
05 Apr 20240.7615020.7882370.7404090.7839240.7839246,077,040
04 Apr 20240.7752780.7902420.7245160.7615030.7615037,077,237
03 Apr 20240.8344400.8344500.7320670.7752780.77527810,401,632
02 Apr 20240.8996160.9019400.7888000.8344400.83444012,810,831
01 Apr 20240.8653360.9058110.8432160.8995870.89958713,082,716
31 Mar 20240.8772540.8891550.8390590.8653360.8653366,510,468
30 Mar 20240.8886890.8907700.8414440.8772540.8772548,361,407
29 Mar 20240.9017950.9053940.8641210.8886890.88868911,053,960
28 Mar 20240.9389640.9864320.8809160.9017950.90179530,812,632
27 Mar 20240.8956420.9400360.8728020.9389640.93896420,548,837
26 Mar 20240.8554580.9033200.8514830.8956420.89564229,241,914
25 Mar 20240.8305480.8651930.7967550.8554580.8554588,428,703
24 Mar 20240.8396020.8504500.7835050.8305480.8305487,176,786
23 Mar 20240.8841610.8878490.7748290.8394030.83940315,165,080
22 Mar 20240.8128700.9270020.7671880.8841490.88414940,189,016
21 Mar 20240.7573360.8145680.6742690.8127640.81276417,043,390
20 Mar 20240.8079790.8886810.6803360.7571050.75710539,897,000
19 Mar 20240.8680850.8806450.7569660.8079790.80797911,219,643
18 Mar 20240.8443390.8730720.7407780.8680850.86808517,195,175
17 Mar 20240.9370430.9519000.7835080.8443390.84433921,680,086
16 Mar 20240.9830931.0358630.8449990.9370430.93704343,610,460
15 Mar 20241.0370681.0597560.9252450.9826650.98266540,556,333
14 Mar 20240.9893771.0440550.9317291.0370681.03706843,439,783
13 Mar 20240.9372510.9902740.8461570.9895290.98952926,241,191
12 Mar 20240.9130760.9408660.8450150.9372510.93725124,348,175
11 Mar 20240.9126250.9215560.8567380.9130760.91307620,875,446
10 Mar 20240.9369330.9371050.8628840.9126250.91262522,648,593
09 Mar 20240.8675970.9642550.8133440.9369330.93693355,139,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...