ARK Historical Data

ARK Page 51
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $0.181
-0.25%
$19.28 million $751,021
Oct 23, 2019 $0.182
-2.52%
$19.33 million $858,273
Oct 22, 2019 $0.186
-1.63%
$19.83 million $245,660
Oct 21, 2019 $0.189
+0.37%
$20.16 million $345,569
Oct 20, 2019 $0.189
-3.52%
$20.08 million $474,527
Oct 19, 2019 $0.195
-1.81%
$20.8 million $164,880
Oct 18, 2019 $0.199
-0.92%
$21.18 million $458,125
Oct 17, 2019 $0.201
+1.81%
$21.38 million $315,089
Oct 16, 2019 $0.197
-0.53%
$21 million $499,270
Oct 15, 2019 $0.198
-4.66%
$21.11 million $795,987
Oct 14, 2019 $0.208
-1.33%
$22.15 million $1.71 million
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