ARK Historical Data

ARK Page 43
Download
Date Close Price change Market cap Trading volume
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
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