ARK Historical Data

ARK Page 40
Download
Date Close Price change Market cap Trading volume
Dec 21, 2020 $ 0.399
-1.21%
$ 42.5 million $ 1.9 million
Dec 20, 2020 $ 0.412
-3.18%
$ 43.83 million $ 5.53 million
Dec 19, 2020 $ 0.44
+7.02%
$ 46.85 million $ 17.47 million
Dec 18, 2020 $ 0.398
+2.05%
$ 42.36 million $ 2.32 million
Dec 17, 2020 $ 0.391
+1.24%
$ 41.64 million $ 2 million
Dec 16, 2020 $ 0.391
+4.24%
$ 41.56 million $ 1.56 million
Dec 15, 2020 $ 0.377
+0.27%
$ 40.08 million $ 885,250
Dec 14, 2020 $ 0.377
+1.23%
$ 40.09 million $ 916,035
Dec 13, 2020 $ 0.377
+0.29%
$ 40.11 million $ 1.53 million
Dec 12, 2020 $ 0.375
+2.90%
$ 39.93 million $ 1.29 million
Dec 11, 2020 $ 0.363
-3.04%
$ 38.64 million $ 7.08 million
Dec 10, 2020 $ 0.371
-3.31%
$ 39.47 million $ 1.04 million
Dec 9, 2020 $ 0.386
+0.73%
$ 41.04 million $ 1.82 million
Dec 8, 2020 $ 0.389
-7.78%
$ 41.44 million $ 3.13 million
Dec 7, 2020 $ 0.415
+1.55%
$ 44.19 million $ 1.29 million
Dec 6, 2020 $ 0.414
-1.47%
$ 44.08 million $ 1.31 million
Dec 5, 2020 $ 0.421
+5.84%
$ 44.77 million $ 1.42 million
Dec 4, 2020 $ 0.398
-7.72%
$ 42.33 million $ 2.59 million
Dec 3, 2020 $ 0.443
+0.32%
$ 47.12 million $ 2.96 million
Dec 2, 2020 $ 0.445
+5.32%
$ 47.31 million $ 2.45 million
Dec 1, 2020 $ 0.426
+5.90%
$ 45.36 million $ 4.24 million
Nov 30, 2020 $ 0.39
-1.98%
$ 41.51 million $ 1.74 million
Nov 29, 2020 $ 0.398
-2.39%
$ 42.31 million $ 1.49 million
Nov 28, 2020 $ 0.407
+5.41%
$ 43.31 million $ 3.32 million
Nov 27, 2020 $ 0.385
+4.07%
$ 40.96 million $ 3 million
Nov 26, 2020 $ 0.37
-11.62%
$ 39.33 million $ 3.31 million
Nov 25, 2020 $ 0.418
+0.79%
$ 44.52 million $ 8.76 million
Nov 24, 2020 $ 0.415
+6.10%
$ 44.17 million $ 5.59 million
Nov 23, 2020 $ 0.391
+2.04%
$ 41.62 million $ 2.63 million
Nov 22, 2020 $ 0.384
-4.06%
$ 40.82 million $ 2.53 million
Nov 21, 2020 $ 0.4
+3.30%
$ 42.53 million $ 3.49 million
Nov 20, 2020 $ 0.387
+4.63%
$ 41.17 million $ 4.76 million
Nov 19, 2020 $ 0.37
+6.14%
$ 39.34 million $ 23.96 million
Nov 18, 2020 $ 0.348
-0.03%
$ 37.07 million $ 2.4 million
Nov 17, 2020 $ 0.349
-1.33%
$ 37.09 million $ 2.22 million
Nov 16, 2020 $ 0.353
+0.33%
$ 37.61 million $ 5.07 million
Nov 15, 2020 $ 0.352
-2.94%
$ 37.49 million $ 2.72 million
Nov 14, 2020 $ 0.363
+5.78%
$ 38.63 million $ 18.58 million
Nov 13, 2020 $ 0.343
+2.02%
$ 36.48 million $ 1.05 million
Nov 12, 2020 $ 0.336
-4.69%
$ 35.74 million $ 1.02 million
Nov 11, 2020 $ 0.352
-3.19%
$ 37.46 million $ 2.01 million
Nov 10, 2020 $ 0.364
+1.77%
$ 38.69 million $ 4.4 million
Nov 9, 2020 $ 0.358
+6.68%
$ 38.07 million $ 4.66 million
Nov 8, 2020 $ 0.335
+10.72%
$ 35.69 million $ 9.86 million
Nov 7, 2020 $ 0.303
-6.16%
$ 32.23 million $ 1.19 million
Nov 6, 2020 $ 0.322
+7.06%
$ 34.29 million $ 854,343
Nov 5, 2020 $ 0.301
+3.52%
$ 32.02 million $ 730,762
Nov 4, 2020 $ 0.291
+5.71%
$ 30.93 million $ 418,908
Nov 3, 2020 $ 0.275
-4.98%
$ 29.23 million $ 298,029
Nov 2, 2020 $ 0.289
+2.16%
$ 30.72 million $ 537,082