ARK Historical Data

ARK Page 50
Download
Date Close Price change Market cap Trading volume
Oct 13, 2019 $ 0.211
+4.62%
$ 22.45 million $ 3.11 million
Oct 12, 2019 $ 0.202
+6.07%
$ 21.46 million $ 947,037
Oct 11, 2019 $ 0.19
+3.42%
$ 20.26 million $ 1.48 million
Oct 10, 2019 $ 0.184
-1.59%
$ 19.59 million $ 443,241
Oct 9, 2019 $ 0.187
-2.64%
$ 19.85 million $ 969,370
Oct 8, 2019 $ 0.191
+2.85%
$ 20.34 million $ 558,917
Oct 7, 2019 $ 0.186
+3.96%
$ 19.78 million $ 543,420
Oct 6, 2019 $ 0.179
-2.17%
$ 19.08 million $ 752,379
Oct 5, 2019 $ 0.183
+1.37%
$ 19.5 million $ 1.68 million
Oct 4, 2019 $ 0.181
+1.09%
$ 19.31 million $ 513,254
Oct 3, 2019 $ 0.18
+0.23%
$ 19.1 million $ 330,223
Oct 2, 2019 $ 0.179
+1.65%
$ 19.06 million $ 218,080
Oct 1, 2019 $ 0.176
-0.64%
$ 18.75 million $ 378,000
Sep 30, 2019 $ 0.177
+3.78%
$ 18.87 million $ 360,029
Sep 29, 2019 $ 0.171
-5.36%
$ 18.19 million $ 311,062
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