ARK Historical Data

ARK Page 44
Download
Date Close Price change Market cap Trading volume
Jun 4, 2020 $ 0.235
-0.52%
$ 25.03 million $ 1.19 million
Jun 3, 2020 $ 0.236
+0.49%
$ 25.16 million $ 2.01 million
Jun 2, 2020 $ 0.235
-1.97%
$ 25.03 million $ 5.68 million
Jun 1, 2020 $ 0.24
+9.63%
$ 25.54 million $ 2.13 million
May 31, 2020 $ 0.219
-1.08%
$ 23.3 million $ 2.35 million
May 30, 2020 $ 0.221
+2.41%
$ 23.55 million $ 1.41 million
May 29, 2020 $ 0.216
+0.07%
$ 23 million $ 660,677
May 28, 2020 $ 0.216
+0.28%
$ 22.97 million $ 1.31 million
May 27, 2020 $ 0.215
-2.82%
$ 22.9 million $ 2.09 million
May 26, 2020 $ 0.221
-2.09%
$ 23.57 million $ 2.44 million
May 25, 2020 $ 0.226
+5.53%
$ 24.07 million $ 2.1 million
May 24, 2020 $ 0.214
+0.68%
$ 22.82 million $ 3.69 million
May 23, 2020 $ 0.213
-4.75%
$ 22.67 million $ 1.23 million
May 22, 2020 $ 0.224
+8.89%
$ 23.8 million $ 2.18 million
May 21, 2020 $ 0.205
-3.98%
$ 21.86 million $ 2.41 million
May 20, 2020 $ 0.214
+3.03%
$ 22.77 million $ 2.07 million
May 19, 2020 $ 0.208
+0.40%
$ 22.1 million $ 798,724
May 18, 2020 $ 0.207
+0.03%
$ 22.01 million $ 1.69 million
May 17, 2020 $ 0.207
+10.71%
$ 22.01 million $ 2 million
May 16, 2020 $ 0.187
+4.37%
$ 19.87 million $ 499,611
May 15, 2020 $ 0.179
-5.37%
$ 19.04 million $ 424,145
May 14, 2020 $ 0.189
-0.49%
$ 20.12 million $ 1.02 million
May 13, 2020 $ 0.19
+1.69%
$ 20.22 million $ 1.28 million
May 12, 2020 $ 0.187
+1.67%
$ 19.87 million $ 512,729
May 11, 2020 $ 0.184
-3.59%
$ 19.55 million $ 542,288
May 10, 2020 $ 0.191
-7.27%
$ 20.27 million $ 905,572
May 9, 2020 $ 0.205
+3.11%
$ 21.86 million $ 776,717
May 8, 2020 $ 0.199
+1.21%
$ 21.21 million $ 1.11 million
May 7, 2020 $ 0.197
+4.09%
$ 20.96 million $ 1.9 million
May 6, 2020 $ 0.189
-1.63%
$ 20.14 million $ 633,732
May 5, 2020 $ 0.192
-0.03%
$ 20.45 million $ 1.11 million
May 4, 2020 $ 0.192
-1.10%
$ 20.46 million $ 1.58 million
May 3, 2020 $ 0.194
-2.04%
$ 20.69 million $ 966,847
May 2, 2020 $ 0.198
+1.67%
$ 21.12 million $ 648,450
May 1, 2020 $ 0.195
+3.28%
$ 20.77 million $ 1.87 million
Apr 30, 2020 $ 0.189
+1.49%
$ 20.1 million $ 1.86 million
Apr 29, 2020 $ 0.186
+2.60%
$ 19.81 million $ 1.36 million
Apr 28, 2020 $ 0.181
-1.48%
$ 19.3 million $ 522,967
Apr 27, 2020 $ 0.184
-0.90%
$ 19.59 million $ 797,448
Apr 26, 2020 $ 0.186
-0.95%
$ 19.76 million $ 1.55 million
Apr 25, 2020 $ 0.187
+7.50%
$ 19.95 million $ 5.78 million
Apr 24, 2020 $ 0.174
+4.62%
$ 18.56 million $ 738,966
Apr 23, 2020 $ 0.167
+1.33%
$ 17.74 million $ 710,651
Apr 22, 2020 $ 0.164
+1.65%
$ 17.5 million $ 567,102
Apr 21, 2020 $ 0.162
-3.67%
$ 17.22 million $ 374,743
Apr 20, 2020 $ 0.168
-2.52%
$ 17.88 million $ 920,009
Apr 19, 2020 $ 0.172
-3.30%
$ 18.34 million $ 507,210
Apr 18, 2020 $ 0.178
+2.91%
$ 18.96 million $ 767,067
Apr 17, 2020 $ 0.173
-3.66%
$ 18.43 million $ 2.01 million
Apr 16, 2020 $ 0.18
-0.86%
$ 19.12 million $ 3.9 million