ARK Historical Data

ARK Page 50
Download
Date Close Price change Market cap Trading volume
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
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