ARK Historical Data

ARK Page 51
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2019 $ 0.237
-9.88%
$ 25.26 million $ 663,570
Aug 8, 2019 $ 0.264
-5.09%
$ 28.09 million $ 518,789
Aug 7, 2019 $ 0.278
-0.42%
$ 29.6 million $ 620,727
Aug 6, 2019 $ 0.279
-5.27%
$ 29.72 million $ 495,118
Aug 5, 2019 $ 0.295
-8.33%
$ 31.37 million $ 991,346
Aug 4, 2019 $ 0.322
+0.99%
$ 34.23 million $ 226,999
Aug 3, 2019 $ 0.318
-3.92%
$ 33.89 million $ 307,545
Aug 2, 2019 $ 0.331
+2.38%
$ 35.27 million $ 576,954
Aug 1, 2019 $ 0.324
-4.46%
$ 34.45 million $ 517,435
Jul 31, 2019 $ 0.339
-6.74%
$ 36.06 million $ 1.13 million
Jul 30, 2019 $ 0.363
-6.91%
$ 38.67 million $ 1.56 million
Jul 29, 2019 $ 0.39
+0.16%
$ 41.54 million $ 1.05 million
Jul 28, 2019 $ 0.39
+4.99%
$ 41.47 million $ 672,922
Jul 27, 2019 $ 0.371
-9.85%
$ 39.5 million $ 738,960
Jul 26, 2019 $ 0.412
+6.27%
$ 43.82 million $ 1.15 million
Jul 25, 2019 $ 0.387
-5.31%
$ 41.23 million $ 1.45 million
Jul 24, 2019 $ 0.409
+13.11%
$ 43.54 million $ 4.97 million
Jul 23, 2019 $ 0.362
+11.55%
$ 38.5 million $ 3.99 million
Jul 22, 2019 $ 0.324
+2.20%
$ 34.51 million $ 534,970
Jul 21, 2019 $ 0.317
-2.11%
$ 33.77 million $ 347,044
Jul 20, 2019 $ 0.324
+3.53%
$ 34.49 million $ 310,073
Jul 19, 2019 $ 0.313
-0.14%
$ 33.32 million $ 299,087
Jul 18, 2019 $ 0.314
+7.73%
$ 33.36 million $ 705,256
Jul 17, 2019 $ 0.291
+3.14%
$ 30.97 million $ 457,400
Jul 16, 2019 $ 0.282
-13.90%
$ 30.02 million $ 693,381
Jul 15, 2019 $ 0.328
-2.21%
$ 34.87 million $ 584,036
Jul 14, 2019 $ 0.335
-15.09%
$ 35.66 million $ 528,006
Jul 13, 2019 $ 0.395
+0.35%
$ 42 million $ 289,959
Jul 12, 2019 $ 0.393
+7.31%
$ 41.85 million $ 600,252
Jul 11, 2019 $ 0.367
-9.20%
$ 39 million $ 814,404
Jul 10, 2019 $ 0.404
-9.91%
$ 42.95 million $ 781,627
Jul 9, 2019 $ 0.448
+3.76%
$ 47.67 million $ 913,346
Jul 8, 2019 $ 0.432
-5.40%
$ 45.95 million $ 771,232
Jul 7, 2019 $ 0.456
+2.85%
$ 48.57 million $ 939,884
Jul 6, 2019 $ 0.444
+3.65%
$ 47.23 million $ 661,941