ARK Historical Data

ARK Page 57
Download
Date Close Price change Market cap Trading volume
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
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