ARK Historical Data

ARK Page 55
Download
Date Close Price change Market cap Trading volume
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
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