UK Markets closed

Ark USD (ARK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.0375+0.0474 (+2.38%)
As of 4:00AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 20212.07542.08882.00682.03752.037578,514,352
26 Nov 20211.93812.15401.88152.12202.122076,387,694
25 Nov 20211.87691.93681.76791.78911.789112,946,092
24 Nov 20211.93811.93811.84161.89341.893411,488,660
23 Nov 20211.85961.96431.83511.93821.938211,797,733
22 Nov 20211.98801.98801.86331.86331.863310,083,872
21 Nov 20212.00932.00931.95061.98431.984310,123,291
20 Nov 20211.93292.02341.86162.00242.002420,724,899
19 Nov 20211.90931.93651.72731.92621.926220,644,375
18 Nov 20211.96462.07391.81461.90571.905742,039,979
17 Nov 20211.84291.96671.77091.96351.963522,836,389
16 Nov 20211.93481.93481.67831.84651.846512,128,489
15 Nov 20211.88921.95251.87891.93521.935212,454,994
14 Nov 20211.91761.91761.80391.88601.88604,044,192
13 Nov 20211.85771.99161.85561.91401.914024,103,215
12 Nov 20211.88541.88541.80441.86741.86747,366,148
11 Nov 20211.89251.89881.84221.89201.89205,659,962
10 Nov 20211.98132.00921.87191.89201.89208,139,735
09 Nov 20211.98712.00561.95791.97811.97819,072,503
08 Nov 20212.03392.03391.96411.98681.98689,355,997
07 Nov 20212.02192.03041.98902.02642.02646,339,187
06 Nov 20212.02832.04231.96812.02192.02198,070,057
05 Nov 20212.05012.05011.99582.02442.024410,238,449
04 Nov 20212.00212.06381.99032.04702.047022,148,368
03 Nov 20212.01032.01811.91271.99971.999720,044,938
02 Nov 20211.93732.04131.91902.01002.010030,624,021
01 Nov 20211.96001.96001.84511.93431.934313,816,537
31 Oct 20212.02252.02251.88681.95701.957029,082,602
30 Oct 20211.85652.04271.83002.03422.034228,424,966
29 Oct 20211.88011.88291.79681.85321.853210,602,342
28 Oct 20211.82701.89401.74941.88401.884010,180,553
27 Oct 20211.99172.00531.74471.82331.823325,174,422
26 Oct 20212.04202.04201.99112.00512.00519,605,991
25 Oct 20212.10782.10781.99892.03752.03758,587,827
24 Oct 20212.18362.26892.10502.11902.119020,169,980
23 Oct 20212.15642.18932.06342.18292.182910,645,980
22 Oct 20212.01242.24362.01242.15642.156444,871,935
21 Oct 20212.13812.13811.98452.03392.033913,338,824
20 Oct 20212.09962.14272.00842.12302.123015,837,069
19 Oct 20212.00922.09531.92262.09532.095314,468,134
18 Oct 20211.99832.00511.85842.00512.005114,220,742
17 Oct 20212.09932.09931.93712.00202.002012,604,821
16 Oct 20212.17232.20332.03242.09532.095322,497,073
15 Oct 20212.40562.40561.68952.14742.1474125,594,180
14 Oct 20212.08282.42632.06672.40552.4055130,988,759
13 Oct 20211.91612.27441.88302.09102.091078,295,087
12 Oct 20212.10162.10161.82051.91251.912527,409,152
11 Oct 20212.25242.39262.01972.08542.085469,625,001
10 Oct 20211.83142.64271.71522.20722.2072652,919,151
09 Oct 20211.90302.04441.56311.82371.823736,607,814
08 Oct 20211.73551.90301.52521.90301.903037,733,832
07 Oct 20211.52321.73191.46941.73191.731915,694,848
06 Oct 20211.50981.84011.40561.70401.704047,650,400
05 Oct 20211.49901.64871.48801.50711.507118,177,024
04 Oct 20211.63381.65081.47281.49871.498714,568,369
03 Oct 20211.64031.65581.52371.62611.626113,718,733
02 Oct 20211.63151.66321.52691.62851.628516,076,331
01 Oct 20211.41171.63161.39221.63161.631616,634,821
30 Sept 20211.41951.51691.38441.41151.411515,657,846
29 Sept 20211.41741.47711.35041.41951.419512,464,015
28 Sept 20211.55721.55721.40551.40551.405511,400,909
27 Sept 20211.60571.63981.54181.55731.55737,515,150
26 Sept 20211.69871.69871.53221.60561.60569,840,606
25 Sept 20211.69361.85671.57261.68631.686345,617,019
24 Sept 20211.85771.86161.58631.68971.689721,609,150
23 Sept 20211.79321.90641.67441.85771.857755,259,112
22 Sept 20211.61371.79721.51611.78911.789172,290,524
21 Sept 20211.79321.86171.58941.62921.629230,091,638
20 Sept 20212.11612.11611.71991.78221.782246,135,470
19 Sept 20212.04102.34581.99592.12432.1243202,072,542
18 Sept 20211.83282.13991.80942.03692.0369161,400,514
17 Sept 20211.94061.94581.80001.83241.832440,162,609
16 Sept 20212.04472.43081.93301.93871.9387210,971,639
15 Sept 20211.76372.08551.70922.04852.0485108,895,689
14 Sept 20211.62461.78291.57371.76491.764942,204,378
13 Sept 20211.68831.69981.51451.62141.62148,984,115
12 Sept 20211.69721.71361.60371.70101.70107,341,693
11 Sept 20211.65751.69591.54571.69301.693014,120,736
10 Sept 20211.78611.83131.56171.64991.649915,787,923
09 Sept 20211.60921.77141.59501.77141.771413,149,583
08 Sept 20211.57461.70881.41691.66151.661530,695,692
07 Sept 20211.91551.91551.43681.57071.570731,825,653
06 Sept 20211.75722.66941.75721.89341.8934289,810,913
05 Sept 20211.85801.92541.65551.74731.747332,235,631
04 Sept 20211.55481.87501.52911.85041.8504114,090,371
03 Sept 20211.45271.55061.41191.55061.550618,952,495
02 Sept 20211.42151.46701.39041.45261.452611,855,008
01 Sept 20211.37841.41801.31561.41801.418012,431,414
31 Aug 20211.33581.46831.30771.37861.378635,733,398
30 Aug 20211.39831.42611.33131.33951.339518,578,993
29 Aug 20211.40101.40101.31871.39301.39307,242,905
28 Aug 20211.41221.41221.36391.39011.39016,041,674
27 Aug 20211.35331.41511.27671.41181.411811,002,101
26 Aug 20211.47861.47861.33781.35371.353713,652,060
25 Aug 20211.47031.47801.33781.47121.471223,150,850
24 Aug 20211.38291.49061.34791.48141.481445,151,608
23 Aug 20211.31071.39491.28721.38291.382931,424,545
22 Aug 20211.28771.31421.26371.31041.31049,837,969
21 Aug 20211.29231.29761.25781.28791.28798,787,056
20 Aug 20211.25331.29841.23241.29231.29238,576,787
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...