ARK Historical Data

ARK Page 46
Download
Date Close Price change Market cap Trading volume
Feb 25, 2020 $ 0.212
-9.51%
$ 22.56 million $ 486,455
Feb 24, 2020 $ 0.234
-7.75%
$ 24.94 million $ 669,250
Feb 23, 2020 $ 0.254
-0.99%
$ 27.03 million $ 809,290
Feb 22, 2020 $ 0.257
+4.68%
$ 27.3 million $ 587,722
Feb 21, 2020 $ 0.245
-0.16%
$ 26.08 million $ 475,493
Feb 20, 2020 $ 0.246
+8.25%
$ 26.14 million $ 917,056
Feb 19, 2020 $ 0.227
-8.55%
$ 24.16 million $ 818,304
Feb 18, 2020 $ 0.248
+5.51%
$ 26.41 million $ 642,811
Feb 17, 2020 $ 0.235
-3.65%
$ 25.04 million $ 594,398
Feb 16, 2020 $ 0.244
-10.32%
$ 26.01 million $ 1.06 million
Feb 15, 2020 $ 0.272
-3.88%
$ 28.99 million $ 1.57 million
Feb 14, 2020 $ 0.283
+3.41%
$ 30.16 million $ 585,857
Feb 13, 2020 $ 0.274
-15.57%
$ 29.17 million $ 843,489
Feb 12, 2020 $ 0.325
+17.98%
$ 34.57 million $ 6.73 million
Feb 11, 2020 $ 0.275
-6.20%
$ 29.31 million $ 6.05 million
Feb 10, 2020 $ 0.294
+28.68%
$ 31.26 million $ 10.64 million
Feb 9, 2020 $ 0.228
+4.03%
$ 24.29 million $ 454,288
Feb 8, 2020 $ 0.219
-1.75%
$ 23.35 million $ 586,290
Feb 7, 2020 $ 0.223
-2.60%
$ 23.77 million $ 725,412
Feb 6, 2020 $ 0.229
+16.17%
$ 24.4 million $ 544,862
Feb 5, 2020 $ 0.197
-0.89%
$ 21 million $ 598,848
Feb 4, 2020 $ 0.199
-11.53%
$ 21.19 million $ 744,240
Feb 3, 2020 $ 0.225
+30.13%
$ 23.95 million $ 1.99 million
Feb 2, 2020 $ 0.173
-8.22%
$ 18.41 million $ 860,688
Feb 1, 2020 $ 0.189
+1.88%
$ 20.06 million $ 318,367
Jan 31, 2020 $ 0.185
+16.16%
$ 19.68 million $ 550,044
Jan 30, 2020 $ 0.159
+1.18%
$ 16.95 million $ 108,441
Jan 29, 2020 $ 0.157
-2.66%
$ 16.75 million $ 75,313
Jan 28, 2020 $ 0.162
+3.53%
$ 17.21 million $ 138,704
Jan 27, 2020 $ 0.156
+0.39%
$ 16.62 million $ 155,902
Jan 26, 2020 $ 0.156
-0.80%
$ 16.55 million $ 76,692
Jan 25, 2020 $ 0.157
-14.62%
$ 16.69 million $ 102,838
Jan 24, 2020 $ 0.184
+19.08%
$ 19.56 million $ 376,716
Jan 23, 2020 $ 0.154
-5.80%
$ 16.42 million $ 201,654
Jan 22, 2020 $ 0.164
-1.58%
$ 17.43 million $ 541,148
Jan 21, 2020 $ 0.166
+8.98%
$ 17.71 million $ 974,516
Jan 20, 2020 $ 0.153
-1.26%
$ 16.25 million $ 103,161
Jan 19, 2020 $ 0.155
-3.28%
$ 16.45 million $ 277,135
Jan 18, 2020 $ 0.16
-3.76%
$ 17.01 million $ 319,485
Jan 17, 2020 $ 0.166
+9.82%
$ 17.68 million $ 591,583
Jan 16, 2020 $ 0.151
+2.79%
$ 16.1 million $ 230,032
Jan 15, 2020 $ 0.147
-8.90%
$ 15.66 million $ 619,362
Jan 14, 2020 $ 0.162
+10.84%
$ 17.2 million $ 455,334
Jan 13, 2020 $ 0.146
+2.94%
$ 15.52 million $ 101,306
Jan 12, 2020 $ 0.142
-0.21%
$ 15.08 million $ 300,928
Jan 11, 2020 $ 0.142
-2.18%
$ 15.11 million $ 493,474
Jan 10, 2020 $ 0.145
+4.72%
$ 15.45 million $ 244,581
Jan 9, 2020 $ 0.139
-4.59%
$ 14.75 million $ 79,738
Jan 8, 2020 $ 0.145
-1.44%
$ 15.47 million $ 352,088
Jan 7, 2020 $ 0.147
-5.05%
$ 15.69 million $ 258,489