ARK Historical Data

ARK Page 49
Download
Date Close Price change Market cap Trading volume
Sep 28, 2019 $ 0.181
+6.33%
$ 19.22 million $ 589,642
Sep 27, 2019 $ 0.17
+2.49%
$ 18.07 million $ 265,250
Sep 26, 2019 $ 0.166
-2.33%
$ 17.63 million $ 655,129
Sep 25, 2019 $ 0.169
-4.48%
$ 18.03 million $ 432,205
Sep 24, 2019 $ 0.176
-16.35%
$ 18.68 million $ 757,729
Sep 23, 2019 $ 0.21
-6.68%
$ 22.34 million $ 393,180
Sep 22, 2019 $ 0.225
+0.00%
$ 23.93 million $ 648,563
Sep 21, 2019 $ 0.225
-1.78%
$ 23.93 million $ 464,830
Sep 20, 2019 $ 0.228
+1.98%
$ 24.29 million $ 364,348
Sep 19, 2019 $ 0.224
-2.17%
$ 23.81 million $ 434,078
Sep 18, 2019 $ 0.229
+5.72%
$ 24.34 million $ 754,805
Sep 17, 2019 $ 0.216
+1.06%
$ 23.03 million $ 373,289
Sep 16, 2019 $ 0.214
-2.06%
$ 22.8 million $ 380,439
Sep 15, 2019 $ 0.219
-1.71%
$ 23.28 million $ 1.32 million
Sep 14, 2019 $ 0.223
-3.34%
$ 23.68 million $ 951,716
Sep 13, 2019 $ 0.23
+0.75%
$ 24.5 million $ 571,106
Sep 12, 2019 $ 0.229
+7.58%
$ 24.32 million $ 1.16 million
Sep 11, 2019 $ 0.212
-6.24%
$ 22.55 million $ 419,768
Sep 10, 2019 $ 0.226
-2.70%
$ 24.09 million $ 805,116
Sep 9, 2019 $ 0.232
+3.53%
$ 24.72 million $ 930,799
Sep 8, 2019 $ 0.224
+0.80%
$ 23.87 million $ 392,708
Sep 7, 2019 $ 0.223
+4.43%
$ 23.68 million $ 561,151
Sep 6, 2019 $ 0.213
-2.11%
$ 22.7 million $ 600,880
Sep 5, 2019 $ 0.218
+0.94%
$ 23.19 million $ 538,705
Sep 4, 2019 $ 0.215
-5.89%
$ 22.9 million $ 1.34 million
Sep 3, 2019 $ 0.229
+10.08%
$ 24.34 million $ 1.46 million
Sep 2, 2019 $ 0.208
+0.91%
$ 22.12 million $ 294,953
Sep 1, 2019 $ 0.207
-2.24%
$ 21.97 million $ 352,490
Aug 31, 2019 $ 0.211
+3.48%
$ 22.48 million $ 800,111
Aug 30, 2019 $ 0.204
-0.15%
$ 21.72 million $ 286,996
Aug 29, 2019 $ 0.204
-4.35%
$ 21.76 million $ 354,982
Aug 28, 2019 $ 0.214
-6.65%
$ 22.74 million $ 478,496
Aug 27, 2019 $ 0.229
-0.60%
$ 24.36 million $ 330,749
Aug 26, 2019 $ 0.23
-1.32%
$ 24.43 million $ 625,307
Aug 25, 2019 $ 0.233
-5.56%
$ 24.75 million $ 781,836
Aug 24, 2019 $ 0.246
+4.04%
$ 26.2 million $ 1.06 million
Aug 23, 2019 $ 0.237
+4.13%
$ 25.19 million $ 747,151
Aug 22, 2019 $ 0.227
+1.08%
$ 24.19 million $ 622,617
Aug 21, 2019 $ 0.225
+2.38%
$ 23.96 million $ 1.21 million
Aug 20, 2019 $ 0.22
-3.07%
$ 23.4 million $ 350,761
Aug 19, 2019 $ 0.226
+3.61%
$ 24.01 million $ 339,861
Aug 18, 2019 $ 0.218
+0.82%
$ 23.19 million $ 250,932
Aug 17, 2019 $ 0.216
+1.03%
$ 22.97 million $ 467,803
Aug 16, 2019 $ 0.213
+0.52%
$ 22.64 million $ 538,444
Aug 15, 2019 $ 0.211
+0.43%
$ 22.42 million $ 701,507
Aug 14, 2019 $ 0.209
-14.15%
$ 22.26 million $ 1.15 million
Aug 13, 2019 $ 0.244
-2.02%
$ 25.93 million $ 563,546
Aug 12, 2019 $ 0.249
-2.20%
$ 26.49 million $ 420,230
Aug 11, 2019 $ 0.254
+1.64%
$ 27.07 million $ 409,137
Aug 10, 2019 $ 0.25
+5.68%
$ 26.64 million $ 367,543