ARK Historical Data

ARK Page 47
Download
Date Close Price change Market cap Trading volume
Jan 6, 2020 $ 0.155
+4.80%
$ 16.53 million $ 155,885
Jan 5, 2020 $ 0.148
-1.33%
$ 15.77 million $ 132,411
Jan 4, 2020 $ 0.15
+2.18%
$ 15.98 million $ 132,654
Jan 3, 2020 $ 0.147
+4.72%
$ 15.64 million $ 188,912
Jan 2, 2020 $ 0.14
-0.36%
$ 14.93 million $ 208,922
Jan 1, 2020 $ 0.141
-1.48%
$ 14.99 million $ 87,952
Dec 31, 2019 $ 0.143
-0.96%
$ 15.21 million $ 77,918
Dec 30, 2019 $ 0.144
-3.82%
$ 15.36 million $ 91,860
Dec 29, 2019 $ 0.15
+1.02%
$ 15.97 million $ 89,792
Dec 28, 2019 $ 0.149
+0.66%
$ 15.81 million $ 83,907
Dec 27, 2019 $ 0.148
+1.63%
$ 15.71 million $ 81,416
Dec 26, 2019 $ 0.145
-1.73%
$ 15.46 million $ 63,973
Dec 25, 2019 $ 0.148
-0.62%
$ 15.71 million $ 46,105
Dec 24, 2019 $ 0.149
-3.64%
$ 15.81 million $ 48,656
Dec 23, 2019 $ 0.154
-4.16%
$ 16.42 million $ 152,547
Dec 22, 2019 $ 0.161
+5.80%
$ 17.12 million $ 272,537
Dec 21, 2019 $ 0.152
-2.86%
$ 16.19 million $ 55,423
Dec 20, 2019 $ 0.157
+0.72%
$ 16.66 million $ 89,072
Dec 19, 2019 $ 0.156
+2.30%
$ 16.55 million $ 197,172
Dec 18, 2019 $ 0.152
+4.05%
$ 16.18 million $ 239,199
Dec 17, 2019 $ 0.146
-9.77%
$ 15.57 million $ 235,601
Dec 16, 2019 $ 0.162
-6.03%
$ 17.26 million $ 157,899
Dec 15, 2019 $ 0.173
+2.88%
$ 18.37 million $ 261,107
Dec 14, 2019 $ 0.168
-3.40%
$ 17.86 million $ 76,230
Dec 13, 2019 $ 0.174
+3.67%
$ 18.49 million $ 298,180
Dec 12, 2019 $ 0.168
-1.09%
$ 17.83 million $ 138,750
Dec 11, 2019 $ 0.169
+0.46%
$ 17.99 million $ 239,706
Dec 10, 2019 $ 0.168
-9.00%
$ 17.91 million $ 511,409
Dec 9, 2019 $ 0.185
-2.52%
$ 19.68 million $ 427,867
Dec 8, 2019 $ 0.19
+2.76%
$ 20.18 million $ 434,294
Dec 7, 2019 $ 0.185
-1.75%
$ 19.64 million $ 221,473
Dec 6, 2019 $ 0.188
+5.74%
$ 19.99 million $ 356,604
Dec 5, 2019 $ 0.178
-2.60%
$ 18.96 million $ 304,455
Dec 4, 2019 $ 0.184
-4.61%
$ 19.62 million $ 464,776
Dec 3, 2019 $ 0.193
+4.67%
$ 20.57 million $ 1.1 million
Dec 2, 2019 $ 0.185
-10.24%
$ 19.65 million $ 349,497
Dec 1, 2019 $ 0.206
+7.98%
$ 21.9 million $ 761,519
Nov 30, 2019 $ 0.191
-5.99%
$ 20.28 million $ 680,570
Nov 29, 2019 $ 0.203
+7.64%
$ 21.58 million $ 827,471
Nov 28, 2019 $ 0.188
+5.17%
$ 20.05 million $ 955,137
Nov 27, 2019 $ 0.18
+7.86%
$ 19.11 million $ 970,500
Nov 26, 2019 $ 0.167
+1.69%
$ 17.72 million $ 444,618
Nov 25, 2019 $ 0.163
+5.59%
$ 17.37 million $ 346,291
Nov 24, 2019 $ 0.155
-8.66%
$ 16.45 million $ 339,824
Nov 23, 2019 $ 0.169
+2.01%
$ 18.01 million $ 260,532
Nov 22, 2019 $ 0.165
-7.86%
$ 17.59 million $ 528,145
Nov 21, 2019 $ 0.179
-7.14%
$ 19.09 million $ 500,010
Nov 20, 2019 $ 0.193
+0.76%
$ 20.56 million $ 324,369
Nov 19, 2019 $ 0.192
-4.03%
$ 20.4 million $ 295,943
Nov 18, 2019 $ 0.2
-4.90%
$ 21.26 million $ 410,194