ARK Historical Data

ARK Page 52
Download
Date Close Price change Market cap Trading volume
May 1, 2019 $ 0.463
-3.33%
$ 49.31 million $ 520,105
Apr 30, 2019 $ 0.479
+3.43%
$ 51.01 million $ 373,353
Apr 29, 2019 $ 0.463
-6.42%
$ 49.32 million $ 486,600
Apr 28, 2019 $ 0.494
-2.83%
$ 52.58 million $ 449,002
Apr 27, 2019 $ 0.509
+5.66%
$ 54.11 million $ 906,863
Apr 26, 2019 $ 0.481
-5.77%
$ 51.13 million $ 1.52 million
Apr 25, 2019 $ 0.51
-5.11%
$ 54.26 million $ 3.25 million
Apr 24, 2019 $ 0.538
-6.65%
$ 57.22 million $ 959,041
Apr 23, 2019 $ 0.575
-2.90%
$ 61.21 million $ 1.42 million
Apr 22, 2019 $ 0.593
-0.86%
$ 63.08 million $ 413,806
Apr 21, 2019 $ 0.597
-4.66%
$ 63.57 million $ 747,731
Apr 20, 2019 $ 0.626
-1.69%
$ 66.59 million $ 609,117
Apr 19, 2019 $ 0.637
-0.58%
$ 67.75 million $ 670,732
Apr 18, 2019 $ 0.64
-0.22%
$ 68.14 million $ 1.05 million
Apr 17, 2019 $ 0.64
+1.08%
$ 68.08 million $ 610,398
Apr 16, 2019 $ 0.635
+3.70%
$ 67.6 million $ 999,606
Apr 15, 2019 $ 0.613
-8.35%
$ 65.22 million $ 949,680
Apr 14, 2019 $ 0.668
+3.29%
$ 71.04 million $ 1.24 million
Apr 13, 2019 $ 0.647
+4.79%
$ 68.83 million $ 839,203
Apr 12, 2019 $ 0.617
+0.25%
$ 65.69 million $ 702,482
Apr 11, 2019 $ 0.613
-6.80%
$ 65.27 million $ 1.49 million
Apr 10, 2019 $ 0.665
-0.98%
$ 70.77 million $ 1.11 million
Apr 9, 2019 $ 0.67
+0.21%
$ 71.3 million $ 1 million
Apr 8, 2019 $ 0.668
-3.42%
$ 71.08 million $ 1.51 million
Apr 7, 2019 $ 0.693
+2.42%
$ 73.73 million $ 946,875
Apr 6, 2019 $ 0.676
-4.09%
$ 71.89 million $ 933,944
Apr 5, 2019 $ 0.704
+3.95%
$ 74.95 million $ 1.43 million
Apr 4, 2019 $ 0.678
+0.16%
$ 72.18 million $ 2.02 million
Apr 3, 2019 $ 0.679
-5.03%
$ 72.2 million $ 2.51 million
Apr 2, 2019 $ 0.715
+2.51%
$ 76.07 million $ 3.49 million
Apr 1, 2019 $ 0.698
-3.68%
$ 74.24 million $ 1.77 million
Mar 31, 2019 $ 0.724
+2.44%
$ 76.99 million $ 4.08 million
Mar 30, 2019 $ 0.708
+4.78%
$ 75.36 million $ 1.53 million
Mar 29, 2019 $ 0.677
-0.44%
$ 72.07 million $ 1.24 million
Mar 28, 2019 $ 0.679
+1.81%
$ 72.23 million $ 2.18 million
Mar 27, 2019 $ 0.667
+4.13%
$ 70.93 million $ 1.86 million
Mar 26, 2019 $ 0.637
+4.55%
$ 67.74 million $ 1.39 million
Mar 25, 2019 $ 0.61
-3.81%
$ 64.89 million $ 791,021
Mar 24, 2019 $ 0.635
-0.02%
$ 67.56 million $ 592,544
Mar 23, 2019 $ 0.635
-0.42%
$ 67.56 million $ 529,911
Mar 22, 2019 $ 0.638
+2.79%
$ 67.86 million $ 1.29 million
Mar 21, 2019 $ 0.62
-2.52%
$ 65.94 million $ 5.36 million
Mar 20, 2019 $ 0.637
+0.69%
$ 67.77 million $ 943,016
Mar 19, 2019 $ 0.632
-0.61%
$ 67.23 million $ 1.01 million
Mar 18, 2019 $ 0.635
-1.42%
$ 67.61 million $ 773,429
Mar 17, 2019 $ 0.644
-1.62%
$ 68.5 million $ 671,451
Mar 16, 2019 $ 0.654
-3.01%
$ 69.63 million $ 1.31 million
Mar 15, 2019 $ 0.675
-0.64%
$ 71.79 million $ 1.3 million
Mar 14, 2019 $ 0.679
+3.64%
$ 72.25 million $ 7.28 million
Mar 13, 2019 $ 0.655
+5.98%
$ 69.71 million $ 8.36 million