Ark Historical Data - ARKGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ark	ARKGBP	Crypto	127,989,724	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.016438	2.82%	0.599454	0.592654	0.601546

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.855368	0.855368	0.54734	0.583016	0.150797 - 1.50

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	18:06:19	38.91	0.596504	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
164.02	276.46	ARK	ARKEUR	ARKUSD	ARKBTC

ARKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.753373	0.909733	0.529063	5,954.93	-0.153919	-20.43%
1 Month	0.820405	0.963389	0.529063	9,448.49	-0.220951	-26.93%
3 Months	0.695539	1.01	0.529063	9,907.29	-0.096085	-13.81%
6 Months	0.388837	1.50	0.186763	17,627.48	0.210617	54.17%
1 Year	0.281128	1.50	0.150797	27,891.35	0.318326	113.23%
3 Years	1.01	2.00	0.119504	609,784.63	-0.412656	-40.77%
5 Years	0.495222	2.47	0.063748	1,046,682.44	0.104232	21.05%

ARKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
19 Apr 2024	0.582944	0.018697	3.31%	0.565127	0.584731	0.542412	425.00
18 Apr 2024	0.564247	-0.008485	-1.48%	0.572893	0.861838	0.534925	1,221.00
17 Apr 2024	0.572731	0.000583	0.10%	0.569443	0.5764	0.554429	9,290.00
16 Apr 2024	0.572149	-0.031998	-5.30%	0.547319	0.880815	0.546291	5,121.00
15 Apr 2024	0.604146	0.053552	9.73%	0.547319	0.880815	0.546291	1,711.00
14 Apr 2024	0.550594	-0.106661	-16.23%	0.909733	0.909733	0.529063	6,720.00
13 Apr 2024	0.657255	-0.094583	-12.58%	0.753373	0.766049	0.643544	17,193.00
12 Apr 2024	0.751838	-0.003844	-0.51%	0.755182	0.761018	0.744477	1,593.00
11 Apr 2024	0.755682	-0.015025	-1.95%	0.770731	0.772406	0.724381	762.00
10 Apr 2024	0.770707	-0.010032	-1.28%	0.779953	0.948221	0.755117	343.00
09 Apr 2024	0.780739	0.024128	3.19%	0.87693	0.963389	0.711902	8,412.00
08 Apr 2024	0.756611	-0.006991	-0.92%	0.7627	0.76993	0.751598	1,128.00
07 Apr 2024	0.763601	0.007615	1.01%	0.753858	0.771505	0.751291	922.00
06 Apr 2024	0.755987	-0.000543	-0.07%	0.90864	0.912134	0.722948	1,981.00
05 Apr 2024	0.756529	0.033508	4.63%	0.87693	0.880764	0.711902	636.00
04 Apr 2024	0.723021	-0.020825	-2.80%	0.743748	0.748555	0.717556	553.00
03 Apr 2024	0.743846	-0.055916	-6.99%	0.797819	0.931661	0.735364	4,443.00
02 Apr 2024	0.799763	-0.057013	-6.65%	0.850581	0.927215	0.799204	173,091.00
01 Apr 2024	0.856776	0.020799	2.49%	0.836731	0.856947	0.836731	417.00
31 Mar 2024	0.835977	0.001628	0.20%	0.928808	0.928808	0.831836	745.00
30 Mar 2024	0.834349	-0.020806	-2.43%	0.9403	0.9403	0.825445	871.00
29 Mar 2024	0.855155	-0.003668	-0.43%	0.924699	0.928261	0.833389	319.00
28 Mar 2024	0.858823	-0.021311	-2.42%	0.92345	0.939998	0.846802	4,336.00
27 Mar 2024	0.880134	0.029557	3.47%	0.850581	0.927215	0.850193	2,886.00
26 Mar 2024	0.850576	0.027232	3.31%	0.751295	0.872596	0.688021	10,664.00
25 Mar 2024	0.823344	0.030673	3.87%	0.784598	0.826264	0.780155	877.00
24 Mar 2024	0.792672	0.010102	1.29%	0.849384	0.857455	0.769264	63.00
23 Mar 2024	0.782569	-0.036313	-4.43%	0.820405	0.871774	0.77236	7,820.00
22 Mar 2024	0.818882	0.071051	9.50%	0.890285	0.890285	0.732528	8,260.00
21 Mar 2024	0.747831	0.061724	9.00%	0.68773	0.749535	0.673618	0.00
20 Mar 2024	0.686108	-0.065452	-8.71%	0.751295	0.810889	0.684784	10,008.00

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