Ark ARK

$3.55
Market Cap $ 362.429 MM
24h Volume $ 5.349 MM
Chg. 24h: 1.76%
Algo. score 3.6/5  (#90)
Show Quick Stats

Ark historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Wed, April 25th 2018 $3.58 $3.62 $3.50 $3.55 $424,694
Tue, April 24th 2018 $3.71 $3.80 $3.58 $3.58 $3,132,788
Mon, April 23rd 2018 $3.38 $3.59 $3.35 $3.44 $4,044,892
Sun, April 22nd 2018 $3.05 $3.38 $3.03 $3.32 $4,805,490
Sat, April 21st 2018 $3.17 $3.26 $2.97 $3.09 $1,946,147
Fri, April 20th 2018 $3.26 $3.28 $3.08 $3.15 $2,579,696
Thu, April 19th 2018 $2.97 $3.15 $2.95 $3.05 $4,515,154
Wed, April 18th 2018 $2.69 $3.00 $2.67 $2.93 $4,690,919
Tue, April 17th 2018 $2.62 $2.67 $2.50 $2.60 $1,760,701
Mon, April 16th 2018 $2.74 $2.76 $2.62 $2.67 $1,363,093
Sun, April 15th 2018 $2.77 $2.87 $2.72 $2.84 $1,577,581
Sat, April 14th 2018 $2.57 $2.87 $2.55 $2.65 $4,247,731
Fri, April 13th 2018 $2.56 $2.70 $2.48 $2.53 $2,309,504
Thu, April 12th 2018 $2.70 $2.72 $2.49 $2.57 $1,794,727
Wed, April 11th 2018 $2.23 $2.41 $2.23 $2.38 $1,736,934
Tue, April 10th 2018 $2.09 $2.28 $2.08 $2.20 $1,381,098
Mon, April 9th 2018 $2.04 $2.11 $2.02 $2.06 $874,638
Sun, April 8th 2018 $2.08 $2.16 $2.06 $2.12 $694,996
Sat, April 7th 2018 $2.08 $2.11 $2.02 $2.04 $417,858
Fri, April 6th 2018 $2.04 $2.12 $1.94 $1.99 $753,114
Thu, April 5th 2018 $2.02 $2.22 $1.97 $2.09 $1,365,962
Wed, April 4th 2018 $2.16 $2.24 $2.00 $2.02 $1,267,020
Tue, April 3rd 2018 $2.14 $2.48 $2.12 $2.36 $2,221,239
Mon, April 2nd 2018 $1.88 $2.41 $1.77 $2.03 $2,172,015
Sun, April 1st 2018 $1.89 $1.93 $1.78 $1.83 $370,076
Sat, March 31st 2018 $1.97 $2.05 $1.88 $1.92 $362,012
Fri, March 30th 2018 $1.99 $2.01 $1.91 $1.95 $705,186
Thu, March 29th 2018 $2.22 $2.25 $2.05 $2.06 $761,940
Wed, March 28th 2018 $2.54 $2.55 $2.46 $2.49 $484,285
Tue, March 27th 2018 $2.56 $2.57 $2.40 $2.49 $675,484
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1