ARK Historical Data

ARK Page 45
Download
Date Close Price change Market cap Trading volume
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
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