ARK Historical Data

ARK Page 57
Download
Date Close Price change Market cap Trading volume
Aug 24, 2018 $ 0.697
+0.00%
$ 84.44 million $ 6,451
Aug 23, 2018 $ 0.685
+0.00%
$ 77.29 million $ 6,593
Aug 22, 2018 $ 0.666
+0.00%
$ 70.28 million $ 6,418
Aug 21, 2018 $ 0.707
+0.00%
$ 71.13 million $ 6,475
Aug 20, 2018 $ 0.676
+0.00%
$ 69.3 million $ 6,423
Aug 19, 2018 $ 0.699
+0.00%
$ 71.75 million $ 6,482
Aug 18, 2018 $ 0.682
+0.00%
$ 70.2 million $ 6,470
Aug 17, 2018 $ 0.609
+0.00%
$ 78.75 million $ 6,376
Aug 16, 2018 $ 0.611
+0.00%
$ 66.23 million $ 6,372
Aug 15, 2018 $ 0.574
+0.00%
$ 63.04 million $ 6,093
Aug 14, 2018 $ 0.733
+0.00%
$ 61.87 million $ 6,363
Aug 13, 2018 $ 0.764
+0.00%
$ 67.71 million $ 6,339
Aug 12, 2018 $ 0.749
+0.00%
$ 81.03 million $ 6,230
Aug 11, 2018 $ 0.836
+0.00%
$ 79.63 million $ 6,446
Aug 10, 2018 $ 0.813
+0.00%
$ 82.73 million $ 6,424
Aug 9, 2018 $ 0.814
+0.00%
$ 88.29 million $ 6,496
Aug 8, 2018 $ 0.877
+0.00%
$ 81.37 million $ 7,023
Aug 7, 2018 $ 0.885
+0.00%
$ 87.76 million $ 7,019
Aug 6, 2018 $ 0.887
+0.00%
$ 90.24 million $ 7,028
Aug 5, 2018 $ 0.912
+0.00%
$ 93.74 million $ 7,279
Aug 4, 2018 $ 0.925
+0.00%
$ 91.8 million $ 7,454
Aug 3, 2018 $ 0.973
+0.00%
$ 97.87 million $ 7,615
Aug 2, 2018 $ 0.978
+0.00%
$ 96.7 million $ 7,600
Aug 1, 2018 $ 1.09
+0.00%
$ 103.68 million $ 7,943
Jul 31, 2018 $ 1.2
+0.00%
$ 105.2 million $ 8,142
Jul 30, 2018 $ 1.25
+0.00%
$ 122.2 million $ 8,202
Jul 29, 2018 $ 1.25
+0.00%
$ 130.17 million $ 8,183
Jul 28, 2018 $ 1.23
+0.00%
$ 131.99 million $ 8,018
Jul 27, 2018 $ 1.3
+0.00%
$ 129.79 million $ 8,202
Jul 26, 2018 $ 1.29
+0.00%
$ 127.06 million $ 8,232
Jul 25, 2018 $ 1.23
+0.00%
$ 137.41 million $ 8,045
Jul 24, 2018 $ 1.33
+0.00%
$ 131.96 million $ 7,671
Jul 23, 2018 $ 1.36
+0.00%
$ 132.73 million $ 7,454
Jul 22, 2018 $ 1.34
+0.00%
$ 139.39 million $ 7,355
Jul 21, 2018 $ 1.4
+0.00%
$ 141.85 million $ 7,431
Jul 20, 2018 $ 1.51
+0.00%
$ 138.12 million $ 7,386
Jul 19, 2018 $ 1.57
+0.00%
$ 155.95 million $ 7,400
Jul 18, 2018 $ 1.42
+0.00%
$ 158.4 million $ 6,887
Jul 17, 2018 $ 1.36
+0.00%
$ 158.44 million $ 6,540
Jul 16, 2018 $ 1.25
+0.00%
$ 145.44 million $ 6,334
Jul 15, 2018 $ 1.25
+0.00%
$ 131.75 million $ 6,257
Jul 14, 2018 $ 1.25
+0.00%
$ 127.58 million $ 6,259
Jul 13, 2018 $ 1.25
+0.00%
$ 129.51 million $ 6,248
Jul 12, 2018 $ 1.35
+0.00%
$ 125.54 million $ 6,395
Jul 11, 2018 $ 1.49
+0.00%
$ 134.67 million $ 6,527
Jul 10, 2018 $ 1.59
+0.00%
$ 142.79 million $ 6,779
Jul 9, 2018 $ 1.54
+0.00%
$ 165.76 million $ 6,825
Jul 8, 2018 $ 1.52
+0.00%
$ 161.19 million $ 6,632
Jul 7, 2018 $ 1.5
+0.00%
$ 158.24 million $ 6,623
Jul 6, 2018 $ 1.54
+0.00%
$ 168.21 million $ 6,650