ARK Historical Data

ARK Page 56
Download
Date Close Price change Market cap Trading volume
Dec 17, 2018 $ 0.347
+12.88%
$ 36.88 million $ 337,276
Dec 16, 2018 $ 0.307
+1.09%
$ 32.67 million $ 135,370
Dec 15, 2018 $ 0.304
+1.43%
$ 32.32 million $ 121,557
Dec 14, 2018 $ 0.3
-1.00%
$ 31.94 million $ 319,588
Dec 13, 2018 $ 0.303
-1.03%
$ 32.2 million $ 215,734
Dec 12, 2018 $ 0.306
+3.21%
$ 32.55 million $ 109,936
Dec 11, 2018 $ 0.296
-1.79%
$ 31.53 million $ 374,884
Dec 10, 2018 $ 0.303
-9.60%
$ 32.23 million $ 74,324
Dec 9, 2018 $ 0.336
+4.26%
$ 35.72 million $ 86,331
Dec 8, 2018 $ 0.322
+0.09%
$ 34.26 million $ 126,342
Dec 7, 2018 $ 0.323
-3.44%
$ 34.39 million $ 228,141
Dec 6, 2018 $ 0.336
-8.43%
$ 35.77 million $ 370,764
Dec 5, 2018 $ 0.367
-11.05%
$ 39.05 million $ 392,923
Dec 4, 2018 $ 0.413
+3.80%
$ 43.94 million $ 1.09 million
Dec 3, 2018 $ 0.398
-3.46%
$ 42.33 million $ 340,530
Dec 2, 2018 $ 0.411
-3.02%
$ 43.71 million $ 180,874
Dec 1, 2018 $ 0.423
+9.02%
$ 45.04 million $ 248,165
Nov 30, 2018 $ 0.389
-0.02%
$ 41.35 million $ 617,210
Nov 29, 2018 $ 0.415
+0.00%
$ 44.17 million $ 4,089
Nov 28, 2018 $ 0.374
+0.00%
$ 39.81 million $ 3,750
Nov 27, 2018 $ 0.39
+0.00%
$ 41.48 million $ 3,926
Nov 26, 2018 $ 0.363
+0.00%
$ 38.59 million $ 3,820
Nov 25, 2018 $ 0.431
+0.00%
$ 45.83 million $ 4,292
Nov 24, 2018 $ 0.455
+0.00%
$ 48.41 million $ 4,307
Nov 23, 2018 $ 0.469
+0.00%
$ 49.89 million $ 4,525
Nov 22, 2018 $ 0.435
+0.00%
$ 46.33 million $ 4,500
Nov 21, 2018 $ 0.374
+0.00%
$ 39.79 million $ 4,634
Nov 20, 2018 $ 0.438
+0.00%
$ 46.63 million $ 5,282
Nov 19, 2018 $ 0.501
+0.00%
$ 53.3 million $ 5,598
Nov 18, 2018 $ 0.488
+0.00%
$ 51.92 million $ 5,553
Nov 17, 2018 $ 0.515
+0.00%
$ 54.84 million $ 5,591
Nov 16, 2018 $ 0.521
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.624
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.711
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.716
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.713
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.725
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.742
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.761
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.769
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.759
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.792
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.804
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.809
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.809
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.805
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.795
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.791
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.78
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.777
+0.00%
$ -- $ 6,467