ARK Historical Data

ARK Page 52
Download
Date Close Price change Market cap Trading volume
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
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