ARK Historical Data

ARK Page 48
Download
Date Close Price change Market cap Trading volume
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
Mar 10, 2020 $0.19
-0.55%
$20.24 million $164,320
Mar 9, 2020 $0.191
+2.00%
$20.34 million $295,428
Mar 8, 2020 $0.188
-20.98%
$19.95 million $422,394
Mar 7, 2020 $0.237
+0.44%
$25.25 million $759,942
Mar 6, 2020 $0.236
+1.66%
$25.14 million $420,287
Mar 5, 2020 $0.232
+7.94%
$24.71 million $472,906
Mar 4, 2020 $0.215
-1.14%
$22.89 million $302,812
Mar 3, 2020 $0.218
+4.35%
$23.16 million $456,062
Mar 2, 2020 $0.208
+7.51%
$22.18 million $518,443
Mar 1, 2020 $0.194
+3.62%
$20.64 million $195,006
Feb 29, 2020 $0.187
-3.38%
$19.94 million $163,304
Feb 28, 2020 $0.194
-1.61%
$20.65 million $303,111
Feb 27, 2020 $0.197
+1.75%
$20.94 million $396,482
Feb 26, 2020 $0.193
-8.64%
$20.59 million $830,395
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