ARK Historical Data

ARK Page 46
Download
Date Close Price change Market cap Trading volume
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
Apr 15, 2020 $ 0.181
-8.13%
$ 19.29 million $ 8.61 million
Apr 14, 2020 $ 0.197
+29.03%
$ 21 million $ 12.19 million
Apr 13, 2020 $ 0.153
-1.98%
$ 16.27 million $ 231,645
Apr 12, 2020 $ 0.156
+2.08%
$ 16.61 million $ 140,338
Apr 11, 2020 $ 0.153
-0.92%
$ 16.27 million $ 145,145
Apr 10, 2020 $ 0.154
-7.49%
$ 16.42 million $ 467,642
Apr 9, 2020 $ 0.167
-1.12%
$ 17.75 million $ 618,552
Apr 8, 2020 $ 0.169
+2.93%
$ 17.95 million $ 729,886
Apr 7, 2020 $ 0.164
-1.70%
$ 17.44 million $ 599,597
Apr 6, 2020 $ 0.167
+4.07%
$ 17.73 million $ 423,733
Apr 5, 2020 $ 0.16
-0.53%
$ 17.04 million $ 397,785
Apr 4, 2020 $ 0.161
+0.42%
$ 17.13 million $ 633,728
Apr 3, 2020 $ 0.16
+2.09%
$ 17.06 million $ 1.2 million
Apr 2, 2020 $ 0.157
+1.28%
$ 16.72 million $ 751,152
Apr 1, 2020 $ 0.155
-1.81%
$ 16.51 million $ 693,011
Mar 31, 2020 $ 0.158
+6.34%
$ 16.82 million $ 1.44 million
Mar 30, 2020 $ 0.149
+8.23%
$ 15.83 million $ 876,847
Mar 29, 2020 $ 0.138
-4.73%
$ 14.64 million $ 394,540
Mar 28, 2020 $ 0.144
-5.02%
$ 15.36 million $ 1.07 million
Mar 27, 2020 $ 0.152
-5.61%
$ 16.17 million $ 740,404
Mar 26, 2020 $ 0.161
+1.71%
$ 17.13 million $ 460,413
Mar 25, 2020 $ 0.158
-1.76%
$ 16.85 million $ 461,682
Mar 24, 2020 $ 0.161
+4.72%
$ 17.15 million $ 855,127
Mar 23, 2020 $ 0.154
+5.48%
$ 16.38 million $ 667,547
Mar 22, 2020 $ 0.146
-9.98%
$ 15.53 million $ 707,178
Mar 21, 2020 $ 0.162
+1.30%
$ 17.24 million $ 687,065
Mar 20, 2020 $ 0.16
-4.38%
$ 17.01 million $ 1.77 million
Mar 19, 2020 $ 0.167
+24.13%
$ 17.79 million $ 3.08 million
Mar 18, 2020 $ 0.135
+9.81%
$ 14.33 million $ 1.9 million
Mar 17, 2020 $ 0.123
-9.97%
$ 13.08 million $ 436,131
Mar 16, 2020 $ 0.136
+1.41%
$ 14.51 million $ 1.11 million
Mar 15, 2020 $ 0.135
+25.99%
$ 14.31 million $ 1.1 million
Mar 14, 2020 $ 0.107
-5.26%
$ 11.37 million $ 282,994
Mar 13, 2020 $ 0.112
+25.95%
$ 11.95 million $ 771,921
Mar 12, 2020 $ 0.0892
-52.40%
$ 9.49 million $ 533,945
Mar 11, 2020 $ 0.187
-1.50%
$ 19.94 million $ 218,869