ARK Historical Data

ARK Page 43
Download
Date Close Price change Market cap Trading volume
Sep 26, 2020 $ 0.302
+0.46%
$ 32.18 million $ 1.04 million
Sep 25, 2020 $ 0.301
+1.24%
$ 32.03 million $ 857,459
Sep 24, 2020 $ 0.297
+7.09%
$ 31.64 million $ 482,908
Sep 23, 2020 $ 0.278
-7.44%
$ 29.54 million $ 520,108
Sep 22, 2020 $ 0.3
-2.66%
$ 31.92 million $ 663,852
Sep 21, 2020 $ 0.308
-10.59%
$ 32.79 million $ 1.12 million
Sep 20, 2020 $ 0.344
-4.68%
$ 36.62 million $ 928,477
Sep 19, 2020 $ 0.361
+2.98%
$ 38.4 million $ 2.82 million
Sep 18, 2020 $ 0.349
-2.27%
$ 37.15 million $ 957,712
Sep 17, 2020 $ 0.357
+4.27%
$ 38.01 million $ 2.02 million
Sep 16, 2020 $ 0.343
-3.04%
$ 36.47 million $ 2.09 million
Sep 15, 2020 $ 0.353
-10.64%
$ 37.6 million $ 1.8 million
Sep 14, 2020 $ 0.395
-3.07%
$ 42.06 million $ 3.25 million
Sep 13, 2020 $ 0.408
+2.03%
$ 43.38 million $ 18.73 million
Sep 12, 2020 $ 0.4
+14.43%
$ 42.53 million $ 7.4 million
Sep 11, 2020 $ 0.35
-1.45%
$ 37.21 million $ 689,173
Sep 10, 2020 $ 0.355
+2.67%
$ 37.73 million $ 1.05 million
Sep 9, 2020 $ 0.345
+11.54%
$ 36.74 million $ 763,409
Sep 8, 2020 $ 0.31
-1.20%
$ 32.93 million $ 499,632
Sep 7, 2020 $ 0.313
-2.17%
$ 33.32 million $ 782,089
Sep 6, 2020 $ 0.32
+2.17%
$ 34.07 million $ 1.83 million
Sep 5, 2020 $ 0.313
-8.25%
$ 33.3 million $ 811,578
Sep 4, 2020 $ 0.341
+4.44%
$ 36.31 million $ 1.02 million
Sep 3, 2020 $ 0.326
-19.62%
$ 34.69 million $ 1.66 million
Sep 2, 2020 $ 0.406
-8.18%
$ 43.2 million $ 1.89 million
Sep 1, 2020 $ 0.442
-2.78%
$ 47.07 million $ 1.45 million
Aug 31, 2020 $ 0.455
-3.31%
$ 48.44 million $ 1.25 million
Aug 30, 2020 $ 0.47
+0.30%
$ 50.05 million $ 1.83 million
Aug 29, 2020 $ 0.469
+3.18%
$ 49.92 million $ 2.63 million
Aug 28, 2020 $ 0.454
+1.78%
$ 48.3 million $ 1.18 million
Aug 27, 2020 $ 0.446
-9.03%
$ 47.47 million $ 3.07 million
Aug 26, 2020 $ 0.49
+2.13%
$ 52.17 million $ 2.36 million
Aug 25, 2020 $ 0.48
-10.26%
$ 51.1 million $ 2.92 million
Aug 24, 2020 $ 0.535
+7.09%
$ 56.96 million $ 2.53 million
Aug 23, 2020 $ 0.5
-1.20%
$ 53.23 million $ 1.39 million
Aug 22, 2020 $ 0.506
+5.89%
$ 53.85 million $ 2.2 million
Aug 21, 2020 $ 0.478
-5.19%
$ 50.85 million $ 2.51 million
Aug 20, 2020 $ 0.504
+5.17%
$ 53.65 million $ 1.38 million
Aug 19, 2020 $ 0.479
-8.27%
$ 51 million $ 1.72 million
Aug 18, 2020 $ 0.523
-4.56%
$ 55.6 million $ 2.01 million
Aug 17, 2020 $ 0.548
+3.62%
$ 58.28 million $ 2.8 million
Aug 16, 2020 $ 0.528
+4.48%
$ 56.23 million $ 2.88 million
Aug 15, 2020 $ 0.506
-2.34%
$ 53.83 million $ 1.3 million
Aug 14, 2020 $ 0.518
+6.77%
$ 55.1 million $ 3.79 million
Aug 13, 2020 $ 0.485
-0.12%
$ 51.62 million $ 2.76 million
Aug 12, 2020 $ 0.486
+1.30%
$ 51.68 million $ 3.89 million
Aug 11, 2020 $ 0.479
-4.57%
$ 51.02 million $ 4.62 million
Aug 10, 2020 $ 0.502
-2.06%
$ 53.44 million $ 5.31 million
Aug 9, 2020 $ 0.513
-2.05%
$ 54.62 million $ 2.4 million
Aug 8, 2020 $ 0.523
+3.03%
$ 55.66 million $ 2.89 million