ARK Historical Data

ARK Page 45
Download
Date Close Price change Market cap Trading volume
Jun 18, 2020 $ 0.302
-1.92%
$ 32.1 million $ 24.18 million
Jun 17, 2020 $ 0.308
+10.05%
$ 32.73 million $ 4.61 million
Jun 16, 2020 $ 0.28
+8.39%
$ 29.74 million $ 3.6 million
Jun 15, 2020 $ 0.258
+5.10%
$ 27.44 million $ 1.5 million
Jun 14, 2020 $ 0.245
-4.01%
$ 26.11 million $ 1.12 million
Jun 13, 2020 $ 0.256
+0.72%
$ 27.2 million $ 1.58 million
Jun 12, 2020 $ 0.254
+6.62%
$ 27 million $ 3.16 million
Jun 11, 2020 $ 0.238
-1.98%
$ 25.33 million $ 3.9 million
Jun 10, 2020 $ 0.243
+1.79%
$ 25.85 million $ 1.18 million
Jun 9, 2020 $ 0.239
-0.78%
$ 25.39 million $ 657,764
Jun 8, 2020 $ 0.241
+1.50%
$ 25.59 million $ 919,117
Jun 7, 2020 $ 0.237
-2.65%
$ 25.21 million $ 1.15 million
Jun 6, 2020 $ 0.243
+3.44%
$ 25.9 million $ 1.08 million
Jun 5, 2020 $ 0.235
+0.07%
$ 25.04 million $ 1.42 million
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