ARK Historical Data

ARK Page 47
Download
Date Close Price change Market cap Trading volume
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
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