ARK Historical Data

ARK Page 42
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 2020 $ 0.283
-0.21%
$ 30.08 million $ 192,803
Oct 31, 2020 $ 0.283
-0.42%
$ 30.14 million $ 301,019
Oct 30, 2020 $ 0.284
-3.66%
$ 30.26 million $ 872,869
Oct 29, 2020 $ 0.295
-0.30%
$ 31.41 million $ 1.85 million
Oct 28, 2020 $ 0.295
-0.19%
$ 31.43 million $ 2.08 million
Oct 27, 2020 $ 0.296
-0.64%
$ 31.51 million $ 593,096
Oct 26, 2020 $ 0.298
-3.82%
$ 31.73 million $ 794,751
Oct 25, 2020 $ 0.31
-2.63%
$ 32.99 million $ 623,276
Oct 24, 2020 $ 0.318
-4.52%
$ 33.87 million $ 1.03 million
Oct 23, 2020 $ 0.333
+9.61%
$ 35.48 million $ 4.09 million
Oct 22, 2020 $ 0.304
+3.02%
$ 32.37 million $ 591,668
Oct 21, 2020 $ 0.295
+9.04%
$ 31.43 million $ 1.06 million
Oct 20, 2020 $ 0.271
-7.44%
$ 28.82 million $ 959,414
Oct 19, 2020 $ 0.293
-0.74%
$ 31.13 million $ 417,075
Oct 18, 2020 $ 0.295
-1.55%
$ 31.36 million $ 333,235
Oct 17, 2020 $ 0.299
+4.77%
$ 31.85 million $ 511,761
Oct 16, 2020 $ 0.286
-2.94%
$ 30.4 million $ 577,490
Oct 15, 2020 $ 0.294
-2.69%
$ 31.32 million $ 422,121
Oct 14, 2020 $ 0.303
-2.45%
$ 32.19 million $ 601,957
Oct 13, 2020 $ 0.31
-1.66%
$ 33 million $ 2.03 million
Oct 12, 2020 $ 0.315
-3.71%
$ 33.56 million $ 1.59 million
Oct 11, 2020 $ 0.328
+9.85%
$ 34.87 million $ 7.87 million
Oct 10, 2020 $ 0.298
-8.29%
$ 31.76 million $ 2.8 million
Oct 9, 2020 $ 0.325
+16.67%
$ 34.62 million $ 2.72 million
Oct 8, 2020 $ 0.279
+5.01%
$ 29.65 million $ 355,613
Oct 7, 2020 $ 0.265
-1.16%
$ 28.23 million $ 302,983
Oct 6, 2020 $ 0.268
-3.79%
$ 28.57 million $ 341,973
Oct 5, 2020 $ 0.279
+0.45%
$ 29.69 million $ 183,212
Oct 4, 2020 $ 0.278
+0.82%
$ 29.56 million $ 184,188
Oct 3, 2020 $ 0.276
+0.88%
$ 29.32 million $ 233,969
Oct 2, 2020 $ 0.273
-5.12%
$ 29.06 million $ 490,467
Oct 1, 2020 $ 0.288
-5.60%
$ 30.62 million $ 869,604
Sep 30, 2020 $ 0.305
+1.18%
$ 32.43 million $ 658,716
Sep 29, 2020 $ 0.301
+1.69%
$ 32.08 million $ 599,847
Sep 28, 2020 $ 0.297
-2.11%
$ 31.56 million $ 698,799
Sep 27, 2020 $ 0.303
+0.09%
$ 32.23 million $ 969,681