ARK Historical Data

ARK Page 55
Download
Date Close Price change Market cap Trading volume
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
Jan 21, 2019 $ 0.402
+0.99%
$ 42.79 million $ 193,143
Jan 20, 2019 $ 0.398
-8.25%
$ 42.35 million $ 281,313
Jan 19, 2019 $ 0.434
+5.13%
$ 46.16 million $ 331,636
Jan 18, 2019 $ 0.413
+2.37%
$ 43.91 million $ 458,384
Jan 17, 2019 $ 0.403
+3.84%
$ 42.88 million $ 386,259
Jan 16, 2019 $ 0.388
+4.32%
$ 41.3 million $ 270,889
Jan 15, 2019 $ 0.372
-4.97%
$ 39.6 million $ 173,243
Jan 14, 2019 $ 0.392
+7.44%
$ 41.68 million $ 203,971
Jan 13, 2019 $ 0.365
-7.02%
$ 38.79 million $ 163,068
Jan 12, 2019 $ 0.392
+0.10%
$ 41.72 million $ 200,263
Jan 11, 2019 $ 0.39
-5.41%
$ 41.52 million $ 318,704
Jan 10, 2019 $ 0.413
-11.99%
$ 43.9 million $ 437,398
Jan 9, 2019 $ 0.469
+4.10%
$ 49.89 million $ 189,574
Jan 8, 2019 $ 0.45
+0.16%
$ 47.92 million $ 212,138
Jan 7, 2019 $ 0.45
-4.51%
$ 47.84 million $ 160,038
Jan 6, 2019 $ 0.471
+7.33%
$ 50.11 million $ 203,139
Jan 5, 2019 $ 0.439
-3.94%
$ 46.72 million $ 295,460
Jan 4, 2019 $ 0.457
+10.50%
$ 48.68 million $ 1.29 million
Jan 3, 2019 $ 0.414
-0.54%
$ 44.04 million $ 151,441
Jan 2, 2019 $ 0.415
+5.75%
$ 44.19 million $ 222,496
Jan 1, 2019 $ 0.392
+3.14%
$ 41.73 million $ 91,575
Dec 31, 2018 $ 0.38
-7.32%
$ 40.45 million $ 203,073
Dec 30, 2018 $ 0.41
+4.13%
$ 43.62 million $ 238,212
Dec 29, 2018 $ 0.394
-0.74%
$ 41.88 million $ 543,693
Dec 28, 2018 $ 0.397
+10.58%
$ 42.26 million $ 284,315
Dec 27, 2018 $ 0.359
-6.19%
$ 38.21 million $ 226,030
Dec 26, 2018 $ 0.382
+0.85%
$ 40.65 million $ 188,934
Dec 25, 2018 $ 0.378
-10.45%
$ 40.25 million $ 242,082
Dec 24, 2018 $ 0.422
+4.58%
$ 44.95 million $ 406,825
Dec 23, 2018 $ 0.404
-1.02%
$ 42.96 million $ 176,684
Dec 22, 2018 $ 0.408
+6.10%
$ 43.38 million $ 207,202
Dec 21, 2018 $ 0.384
-5.22%
$ 40.88 million $ 261,512
Dec 20, 2018 $ 0.405
+9.24%
$ 43.09 million $ 598,702
Dec 19, 2018 $ 0.371
+4.74%
$ 39.44 million $ 489,804
Dec 18, 2018 $ 0.354
+2.04%
$ 37.62 million $ 288,701