ARK Historical Data

ARK Page 49
Download
Date Close Price change Market cap Trading volume
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
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