ARK Historical Data

ARK Page 51
Download
Date Close Price change Market cap Trading volume
Jun 20, 2019 $ 0.519
-6.41%
$ 55.18 million $ 1.04 million
Jun 19, 2019 $ 0.554
+2.06%
$ 58.96 million $ 676,521
Jun 18, 2019 $ 0.543
-4.09%
$ 57.76 million $ 711,371
Jun 17, 2019 $ 0.566
+0.06%
$ 60.23 million $ 736,565
Jun 16, 2019 $ 0.566
-0.81%
$ 60.2 million $ 1.5 million
Jun 15, 2019 $ 0.57
-7.03%
$ 60.69 million $ 2.35 million
Jun 14, 2019 $ 0.613
+5.92%
$ 65.23 million $ 3.93 million
Jun 13, 2019 $ 0.579
-4.14%
$ 61.57 million $ 1 million
Jun 12, 2019 $ 0.604
-2.16%
$ 64.3 million $ 1.15 million
Jun 11, 2019 $ 0.618
+1.36%
$ 65.75 million $ 2.1 million
Jun 10, 2019 $ 0.606
+3.00%
$ 64.46 million $ 1.81 million
Jun 9, 2019 $ 0.589
-2.51%
$ 62.62 million $ 5.45 million
Jun 8, 2019 $ 0.604
+0.66%
$ 64.23 million $ 1.09 million
Jun 7, 2019 $ 0.6
+7.32%
$ 63.81 million $ 1.49 million
Jun 6, 2019 $ 0.56
-1.41%
$ 59.64 million $ 658,420
Jun 5, 2019 $ 0.568
+5.79%
$ 60.44 million $ 1.83 million
Jun 4, 2019 $ 0.537
-7.07%
$ 57.16 million $ 829,649
Jun 3, 2019 $ 0.576
-6.28%
$ 61.26 million $ 681,355
Jun 2, 2019 $ 0.614
+3.31%
$ 65.36 million $ 1.83 million
Jun 1, 2019 $ 0.595
-3.18%
$ 63.27 million $ 1.08 million
May 31, 2019 $ 0.615
+5.30%
$ 65.4 million $ 788,024
May 30, 2019 $ 0.584
-6.89%
$ 62.15 million $ 1.73 million
May 29, 2019 $ 0.627
+0.57%
$ 66.72 million $ 1.45 million
May 28, 2019 $ 0.623
-2.18%
$ 66.24 million $ 1.41 million
May 27, 2019 $ 0.636
+1.53%
$ 67.69 million $ 2.2 million
May 26, 2019 $ 0.624
-2.16%
$ 66.45 million $ 2.01 million
May 25, 2019 $ 0.638
-1.72%
$ 67.91 million $ 4.5 million
May 24, 2019 $ 0.649
+5.59%
$ 69.06 million $ 2.12 million
May 23, 2019 $ 0.614
-1.43%
$ 65.3 million $ 1.37 million
May 22, 2019 $ 0.624
+0.49%
$ 66.42 million $ 1.58 million
May 21, 2019 $ 0.622
+8.02%
$ 66.21 million $ 1.31 million
May 20, 2019 $ 0.577
-2.61%
$ 61.38 million $ 478,293
May 19, 2019 $ 0.591
+5.19%
$ 62.93 million $ 1.28 million
May 18, 2019 $ 0.562
-1.57%
$ 59.82 million $ 659,441
May 17, 2019 $ 0.571
-5.91%
$ 60.72 million $ 1.18 million
May 16, 2019 $ 0.606
-1.56%
$ 64.5 million $ 2.37 million
May 15, 2019 $ 0.615
+7.81%
$ 65.45 million $ 2.76 million
May 14, 2019 $ 0.57
+7.22%
$ 60.69 million $ 3.05 million
May 13, 2019 $ 0.532
+1.96%
$ 56.6 million $ 1.2 million
May 12, 2019 $ 0.521
+6.23%
$ 55.4 million $ 1.13 million
May 11, 2019 $ 0.492
+10.09%
$ 52.41 million $ 2.94 million
May 10, 2019 $ 0.447
+5.56%
$ 47.59 million $ 783,518
May 9, 2019 $ 0.424
-9.47%
$ 45.13 million $ 1.08 million
May 8, 2019 $ 0.47
+2.90%
$ 49.98 million $ 1.09 million
May 7, 2019 $ 0.457
-5.43%
$ 48.64 million $ 656,816
May 6, 2019 $ 0.483
+3.65%
$ 51.39 million $ 530,398
May 5, 2019 $ 0.466
+1.49%
$ 49.57 million $ 405,004
May 4, 2019 $ 0.458
-4.07%
$ 48.79 million $ 734,171
May 3, 2019 $ 0.478
+0.18%
$ 50.9 million $ 762,139
May 2, 2019 $ 0.477
+2.96%
$ 50.78 million $ 327,859