ARK Historical Data

ARK Page 44
Download
Date Close Price change Market cap Trading volume
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
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