Ark Historical Data - ARKGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
COIN
Ark (Cryptocurrency:ARKGBP)
Ark (Cryptocurrency:ARKGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ark	ARKGBP	Crypto	155,929,958	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.009056	-1.43%	0.624923	0.622855	0.631643

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.866493	0.871097	0.623155	0.633979	0.162737 - 1.50

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	22:20:30	236.18	0.623155	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
309.03	486.03	ARK	ARKEUR	ARKUSD	ARKBTC

ARKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.565127	0.90076	0.542412	1,119.80	0.059796	10.58%
1 Month	0.924699	0.963389	0.529063	8,761.55	-0.299776	-32.42%
3 Months	0.684452	1.01	0.529063	9,336.51	-0.059529	-8.70%
6 Months	0.365961	1.50	0.186763	17,499.38	0.258962	70.76%
1 Year	0.247643	1.50	0.162737	27,860.96	0.37728	152.35%
3 Years	1.13	2.00	0.119504	592,932.39	-0.501692	-44.53%
5 Years	0.427366	2.47	0.063748	1,043,741.02	0.197557	46.23%

ARKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	0.633945	-0.068854	-9.80%	0.89818	0.90076	0.632842	1,573.00
Apr 23 2024	0.7028	0.011564	1.67%	0.69013	0.716738	0.671346	996.00
Apr 22 2024	0.691236	0.056381	8.88%	0.547319	0.880815	0.546291	3,611.00
Apr 21 2024	0.634855	-0.01957	-2.99%	0.881864	0.881943	0.629359	654.00
Apr 20 2024	0.654425	0.060695	10.22%	0.86765	0.86792	0.587343	300.00
Apr 19 2024	0.593731	0.010786	1.85%	0.855368	0.855368	0.54734	276.00
Apr 18 2024	0.582944	0.018697	3.31%	0.565127	0.584731	0.542412	425.00
Apr 17 2024	0.564247	-0.008485	-1.48%	0.572893	0.861838	0.534925	1,221.00
Apr 16 2024	0.572731	0.000583	0.10%	0.569443	0.5764	0.554429	9,290.00
Apr 15 2024	0.572149	-0.031998	-5.30%	0.547319	0.880815	0.546291	5,121.00
Apr 14 2024	0.604146	0.053552	9.73%	0.547319	0.880815	0.546291	1,711.00
Apr 13 2024	0.550594	-0.106661	-16.23%	0.909733	0.909733	0.529063	6,720.00
Apr 12 2024	0.657255	-0.094583	-12.58%	0.753373	0.766049	0.643544	17,193.00
Apr 11 2024	0.751838	-0.003844	-0.51%	0.755182	0.761018	0.744477	1,593.00
Apr 10 2024	0.755682	-0.015025	-1.95%	0.770731	0.772406	0.724381	762.00
Apr 09 2024	0.770707	-0.010032	-1.28%	0.779953	0.948221	0.755117	343.00
Apr 08 2024	0.780739	0.024128	3.19%	0.87693	0.963389	0.711902	8,412.00
Apr 07 2024	0.756611	-0.006991	-0.92%	0.7627	0.76993	0.751598	1,128.00
Apr 06 2024	0.763601	0.007615	1.01%	0.753858	0.771505	0.751291	922.00
Apr 05 2024	0.755987	-0.000543	-0.07%	0.90864	0.912134	0.722948	1,981.00
Apr 04 2024	0.756529	0.033508	4.63%	0.87693	0.880764	0.711902	636.00
Apr 03 2024	0.723021	-0.020825	-2.80%	0.743748	0.748555	0.717556	553.00
Apr 02 2024	0.743846	-0.055916	-6.99%	0.797819	0.931661	0.735364	4,443.00
Apr 01 2024	0.799763	-0.057013	-6.65%	0.850581	0.927215	0.799204	173,091.00
Mar 31 2024	0.856776	0.020799	2.49%	0.836731	0.856947	0.836731	417.00
Mar 30 2024	0.835977	0.001628	0.20%	0.928808	0.928808	0.831836	745.00
Mar 29 2024	0.834349	-0.020806	-2.43%	0.9403	0.9403	0.825445	871.00
Mar 28 2024	0.855155	-0.003668	-0.43%	0.924699	0.928261	0.833389	319.00
Mar 27 2024	0.858823	-0.021311	-2.42%	0.92345	0.939998	0.846802	4,336.00
Mar 26 2024	0.880134	0.029557	3.47%	0.850581	0.927215	0.850193	2,886.00
Mar 25 2024	0.850576	0.027232	3.31%	0.751295	0.872596	0.688021	10,664.00
Mar 24 2024	0.823344	0.030673	3.87%	0.784598	0.826264	0.780155	877.00
Mar 23 2024	0.792672	0.010102	1.29%	0.849384	0.857455	0.769264	63.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions