ARK Historical Data

ARK Page 49
Download
Date Close Price change Market cap Trading volume
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
Nov 17, 2019 $ 0.21
+1.42%
$ 22.35 million $ 274,865
Nov 16, 2019 $ 0.207
+0.55%
$ 22.08 million $ 280,930
Nov 15, 2019 $ 0.206
-4.08%
$ 21.96 million $ 438,184
Nov 14, 2019 $ 0.215
-3.03%
$ 22.89 million $ 309,463
Nov 13, 2019 $ 0.222
+0.49%
$ 23.61 million $ 389,693
Nov 12, 2019 $ 0.221
+3.71%
$ 23.49 million $ 401,866
Nov 11, 2019 $ 0.213
-1.78%
$ 22.65 million $ 492,727
Nov 10, 2019 $ 0.217
-1.88%
$ 23.09 million $ 433,432
Nov 9, 2019 $ 0.221
+3.74%
$ 23.53 million $ 711,805
Nov 8, 2019 $ 0.213
-2.80%
$ 22.69 million $ 383,027
Nov 7, 2019 $ 0.219
-1.60%
$ 23.35 million $ 529,258
Nov 6, 2019 $ 0.223
+1.52%
$ 23.73 million $ 1.1 million
Nov 5, 2019 $ 0.219
+3.83%
$ 23.33 million $ 786,597
Nov 4, 2019 $ 0.211
-2.74%
$ 22.47 million $ 740,384
Nov 3, 2019 $ 0.217
+7.42%
$ 23.1 million $ 3.61 million
Nov 2, 2019 $ 0.202
-0.63%
$ 21.51 million $ 448,382
Nov 1, 2019 $ 0.203
+4.27%
$ 21.64 million $ 528,749
Oct 31, 2019 $ 0.195
+0.23%
$ 20.76 million $ 457,516
Oct 30, 2019 $ 0.195
-4.49%
$ 20.71 million $ 470,198
Oct 29, 2019 $ 0.204
-2.80%
$ 21.68 million $ 778,073
Oct 28, 2019 $ 0.21
+7.31%
$ 22.31 million $ 3.1 million
Oct 27, 2019 $ 0.195
+3.53%
$ 20.79 million $ 817,166
Oct 26, 2019 $ 0.188
-4.23%
$ 19.99 million $ 1.05 million
Oct 25, 2019 $ 0.196
+8.16%
$ 20.86 million $ 2.01 million
Oct 24, 2019 $ 0.181
-0.25%
$ 19.28 million $ 751,021
Oct 23, 2019 $ 0.182
-2.52%
$ 19.33 million $ 858,273
Oct 22, 2019 $ 0.186
-1.63%
$ 19.83 million $ 245,660
Oct 21, 2019 $ 0.189
+0.37%
$ 20.16 million $ 345,569
Oct 20, 2019 $ 0.189
-3.52%
$ 20.08 million $ 474,527
Oct 19, 2019 $ 0.195
-1.81%
$ 20.8 million $ 164,880
Oct 18, 2019 $ 0.199
-0.92%
$ 21.18 million $ 458,125
Oct 17, 2019 $ 0.201
+1.81%
$ 21.38 million $ 315,089
Oct 16, 2019 $ 0.197
-0.53%
$ 21 million $ 499,270
Oct 15, 2019 $ 0.198
-4.66%
$ 21.11 million $ 795,987
Oct 14, 2019 $ 0.208
-1.33%
$ 22.15 million $ 1.71 million