ARK Historical Data

ARK Page 44
Download
Date Close Price change Market cap Trading volume
Aug 7, 2020 $ 0.508
-1.02%
$ 54.03 million $ 3.38 million
Aug 6, 2020 $ 0.513
-1.81%
$ 54.59 million $ 4.62 million
Aug 5, 2020 $ 0.522
-4.98%
$ 55.59 million $ 6.71 million
Aug 4, 2020 $ 0.55
-7.38%
$ 58.5 million $ 10.85 million
Aug 3, 2020 $ 0.594
+18.59%
$ 63.2 million $ 28.04 million
Aug 2, 2020 $ 0.501
+17.67%
$ 53.28 million $ 22.9 million
Aug 1, 2020 $ 0.425
-0.91%
$ 45.26 million $ 2.86 million
Jul 31, 2020 $ 0.429
-4.87%
$ 45.67 million $ 5.1 million
Jul 30, 2020 $ 0.451
+7.92%
$ 48.03 million $ 3.8 million
Jul 29, 2020 $ 0.418
+4.70%
$ 44.49 million $ 4.62 million
Jul 28, 2020 $ 0.399
+6.22%
$ 42.48 million $ 2.95 million
Jul 27, 2020 $ 0.376
-11.01%
$ 39.97 million $ 2.61 million
Jul 26, 2020 $ 0.422
-2.18%
$ 44.91 million $ 3.68 million
Jul 25, 2020 $ 0.431
-2.32%
$ 45.9 million $ 3.52 million
Jul 24, 2020 $ 0.441
-5.34%
$ 46.94 million $ 2.7 million
Jul 23, 2020 $ 0.466
+0.81%
$ 49.57 million $ 2.55 million
Jul 22, 2020 $ 0.462
-0.28%
$ 49.21 million $ 3.51 million
Jul 21, 2020 $ 0.464
+1.69%
$ 49.35 million $ 7.26 million
Jul 20, 2020 $ 0.456
+12.18%
$ 48.53 million $ 11.18 million
Jul 19, 2020 $ 0.407
+2.87%
$ 43.27 million $ 5.53 million
Jul 18, 2020 $ 0.395
+16.55%
$ 42.06 million $ 4.81 million
Jul 17, 2020 $ 0.339
-4.56%
$ 36.09 million $ 2.29 million
Jul 16, 2020 $ 0.355
+6.67%
$ 37.82 million $ 7.26 million
Jul 15, 2020 $ 0.333
+10.71%
$ 35.46 million $ 1.18 million
Jul 14, 2020 $ 0.301
-5.69%
$ 32.04 million $ 531,302
Jul 13, 2020 $ 0.319
-8.11%
$ 33.98 million $ 2.09 million
Jul 12, 2020 $ 0.347
+8.73%
$ 36.97 million $ 2.19 million
Jul 11, 2020 $ 0.319
+6.66%
$ 33.99 million $ 1.46 million
Jul 10, 2020 $ 0.299
+1.99%
$ 31.87 million $ 1.34 million
Jul 9, 2020 $ 0.294
+0.59%
$ 31.24 million $ 1.86 million
Jul 8, 2020 $ 0.292
+1.53%
$ 31.06 million $ 2.41 million
Jul 7, 2020 $ 0.287
-1.43%
$ 30.58 million $ 2.37 million
Jul 6, 2020 $ 0.292
+14.16%
$ 31.02 million $ 1.93 million
Jul 5, 2020 $ 0.255
-3.07%
$ 27.17 million $ 824,006
Jul 4, 2020 $ 0.263
+1.17%
$ 28.02 million $ 926,042
Jul 3, 2020 $ 0.26
-2.77%
$ 27.69 million $ 991,765
Jul 2, 2020 $ 0.268
+2.85%
$ 28.49 million $ 1.15 million
Jul 1, 2020 $ 0.26
-14.53%
$ 27.69 million $ 1.91 million
Jun 30, 2020 $ 0.305
-7.08%
$ 32.42 million $ 1.6 million
Jun 29, 2020 $ 0.328
+0.34%
$ 34.89 million $ 1.62 million
Jun 28, 2020 $ 0.327
-2.64%
$ 34.75 million $ 1.91 million
Jun 27, 2020 $ 0.335
-9.11%
$ 35.69 million $ 3.21 million
Jun 26, 2020 $ 0.369
+11.30%
$ 39.26 million $ 3.5 million
Jun 25, 2020 $ 0.332
+1.38%
$ 35.28 million $ 3.71 million
Jun 24, 2020 $ 0.327
+7.33%
$ 34.81 million $ 6.7 million
Jun 23, 2020 $ 0.305
+0.08%
$ 32.43 million $ 3.21 million
Jun 22, 2020 $ 0.305
+7.71%
$ 32.4 million $ 4.79 million
Jun 21, 2020 $ 0.283
+1.18%
$ 30.08 million $ 3.47 million
Jun 20, 2020 $ 0.279
-1.46%
$ 29.73 million $ 2.66 million
Jun 19, 2020 $ 0.283
-6.05%
$ 30.16 million $ 6.4 million