ARK Historical Data

ARK Page 53
Download
Date Close Price change Market cap Trading volume
Mar 12, 2019 $ 0.618
-2.54%
$ 65.8 million $ 3.13 million
Mar 11, 2019 $ 0.635
+2.99%
$ 67.53 million $ 11.26 million
Mar 10, 2019 $ 0.617
+6.72%
$ 65.66 million $ 2.51 million
Mar 9, 2019 $ 0.578
+1.41%
$ 61.54 million $ 1.18 million
Mar 8, 2019 $ 0.57
-0.75%
$ 60.68 million $ 1.14 million
Mar 7, 2019 $ 0.575
+2.01%
$ 61.14 million $ 1.74 million
Mar 6, 2019 $ 0.563
-2.77%
$ 59.93 million $ 650,842
Mar 5, 2019 $ 0.579
+7.46%
$ 61.64 million $ 647,666
Mar 4, 2019 $ 0.539
-5.29%
$ 57.36 million $ 707,225
Mar 3, 2019 $ 0.569
-3.01%
$ 60.57 million $ 532,466
Mar 2, 2019 $ 0.587
+0.38%
$ 62.45 million $ 764,365
Mar 1, 2019 $ 0.585
-1.49%
$ 62.23 million $ 925,622
Feb 28, 2019 $ 0.594
+3.05%
$ 63.17 million $ 3.34 million
Feb 27, 2019 $ 0.576
+0.22%
$ 61.3 million $ 4.24 million
Feb 26, 2019 $ 0.575
+0.63%
$ 61.19 million $ 1.88 million
Feb 25, 2019 $ 0.571
+0.72%
$ 60.81 million $ 2.33 million
Feb 24, 2019 $ 0.567
-13.39%
$ 60.35 million $ 3.03 million
Feb 23, 2019 $ 0.654
+1.16%
$ 69.62 million $ 1.29 million
Feb 22, 2019 $ 0.647
+3.24%
$ 68.84 million $ 1.32 million
Feb 21, 2019 $ 0.627
-5.02%
$ 66.69 million $ 1.96 million
Feb 20, 2019 $ 0.66
+0.93%
$ 70.22 million $ 4.83 million
Feb 19, 2019 $ 0.654
-4.17%
$ 69.61 million $ 5.98 million
Feb 18, 2019 $ 0.683
+10.99%
$ 72.64 million $ 34.58 million
Feb 17, 2019 $ 0.615
+29.75%
$ 65.42 million $ 46.66 million
Feb 16, 2019 $ 0.474
-2.54%
$ 50.42 million $ 1.29 million
Feb 15, 2019 $ 0.486
-2.77%
$ 51.74 million $ 1.28 million
Feb 14, 2019 $ 0.5
-3.49%
$ 53.21 million $ 1.32 million
Feb 13, 2019 $ 0.518
+5.45%
$ 55.13 million $ 6.05 million
Feb 12, 2019 $ 0.491
-5.16%
$ 52.28 million $ 1.88 million
Feb 11, 2019 $ 0.518
-7.06%
$ 55.12 million $ 4.12 million
Feb 10, 2019 $ 0.557
+33.36%
$ 59.3 million $ 24.6 million
Feb 9, 2019 $ 0.418
-7.13%
$ 44.47 million $ 2.16 million
Feb 8, 2019 $ 0.45
+29.20%
$ 47.88 million $ 9.32 million
Feb 7, 2019 $ 0.348
+1.11%
$ 37.06 million $ 464,825
Feb 6, 2019 $ 0.344
-5.83%
$ 36.66 million $ 247,819
Feb 5, 2019 $ 0.366
-3.24%
$ 38.93 million $ 167,890
Feb 4, 2019 $ 0.378
-4.49%
$ 40.23 million $ 280,853
Feb 3, 2019 $ 0.396
+0.09%
$ 42.12 million $ 117,213
Feb 2, 2019 $ 0.395
+1.34%
$ 42.05 million $ 119,039
Feb 1, 2019 $ 0.39
+3.19%
$ 41.51 million $ 119,666
Jan 31, 2019 $ 0.378
-6.38%
$ 40.23 million $ 155,863
Jan 30, 2019 $ 0.403
+3.69%
$ 42.92 million $ 215,827
Jan 29, 2019 $ 0.389
-0.92%
$ 41.4 million $ 300,301
Jan 28, 2019 $ 0.393
-7.72%
$ 41.79 million $ 838,080
Jan 27, 2019 $ 0.426
+6.15%
$ 45.28 million $ 646,144
Jan 26, 2019 $ 0.401
-0.80%
$ 42.66 million $ 151,534
Jan 25, 2019 $ 0.404
-1.38%
$ 43.01 million $ 550,680
Jan 24, 2019 $ 0.41
+3.04%
$ 43.61 million $ 171,958
Jan 23, 2019 $ 0.398
-1.34%
$ 42.32 million $ 173,777
Jan 22, 2019 $ 0.403
+0.26%
$ 42.9 million $ 156,816