ARK Historical Data

ARK Page 53
Download
Date Close Price change Market cap Trading volume
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
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