logo

ARK Live Price Update & Market Capitalization

ARK

ARK ARK

$ 0.20361180 4.27%

Market Overview

ARK current market price is $0.20361180 with a marketcap of $ 23.10 M. The total available supply of ARK is $ 113.44 M ARK and secured Rank 75 in the cryptocurrency market. ARK price is 4.27% in last 24 hours.


Live ARK prices from all markets and ARK coin market Capitalization. Stay up to date with the latest ARK price movements. Check our coin stats data and see when there is an opportunity to buy or sell ARK at best price in the market.

Rank

75

Market Cap

$ 23.10 M

Volume (24H)

$ 127.06 K

Available Supply

$ 113.44 M ARK

Change (24H)

4.27%

ARK Historical Data Price Chart

  LOADING...

ARK Historical Data (USD)

Date Open High Low Close Volume
2019-10-16 0.1943 0.2069 0.1954 0.2033 100262.04
2019-10-15 0.199 0.207 0.1901 0.1943 194888.95
2019-10-14 0.2109 0.2097 0.1984 0.199 246983.9
2019-10-13 0.2105 0.2277 0.2038 0.2109 703369.93
2019-10-12 0.201 0.2378 0.2002 0.2105 1373702.28
2019-10-11 0.1894 0.2058 0.19 0.201 383636.86
2019-10-10 0.1853 0.1974 0.1752 0.1894 794630.43
2019-10-09 0.1866 0.192 0.1809 0.1853 174286.02
2019-10-08 0.1904 0.2147 0.1825 0.1866 590948.43
2019-10-07 0.1839 0.1941 0.1833 0.1904 230484.39
2019-10-06 0.1776 0.1878 0.1816 0.1839 167486.89
2019-10-05 0.1836 0.1808 0.1724 0.1776 320261.33
2019-10-04 0.1796 0.1992 0.1774 0.1836 860711.44
2019-10-03 0.1775 0.1855 0.1758 0.1796 214321.79
2019-10-02 0.1775 0.1794 0.1709 0.1775 112757.99
2019-10-01 0.1728 0.1801 0.1734 0.1775 71008.88
2019-09-30 0.1752 0.1778 0.1699 0.1728 105002.96
2019-09-29 0.1702 0.1813 0.1709 0.1752 141633.46
2019-09-28 0.1796 0.1773 0.1645 0.1702 131751.28
2019-09-27 0.1699 0.1808 0.166 0.1796 243796.6
2019-09-26 0.1634 0.1726 0.1644 0.1699 87386.25
2019-09-25 0.1668 0.1701 0.1565 0.1634 235649.93
2019-09-24 0.1666 0.1694 0.1617 0.1668 164468.16
2019-09-23 0.2086 0.1908 0.1622 0.1666 242666.61
2019-09-22 0.2243 0.2176 0.2085 0.2086 128121.15
2019-09-21 0.2243 0.2298 0.2158 0.2243 215610.26
2019-09-20 0.2305 0.2295 0.2219 0.2243 142334.34
2019-09-19 0.2245 0.2317 0.221 0.2305 131650.38
2019-09-18 0.2279 0.2321 0.2204 0.2245 195437.63
2019-09-17 0.2153 0.233 0.2145 0.2279 291879.61
2019-09-16 0.2164 0.2219 0.2109 0.2153 139912.19
2019-09-15 0.2197 0.2198 0.2126 0.2164 119010.75
2019-09-14 0.2268 0.2281 0.2098 0.2197 654094.55
2019-09-13 0.2334 0.2374 0.2104 0.2268 443469.12
2019-09-12 0.2287 0.2435 0.223 0.2334 207206.36
2019-09-11 0.2129 0.2472 0.2151 0.2287 589956.32
2019-09-10 0.2275 0.2315 0.2103 0.2129 174396.56
2019-09-09 0.233 0.2429 0.2234 0.2275 360536.94
2019-09-08 0.2251 0.2475 0.2187 0.233 427793.54
2019-09-07 0.2235 0.2272 0.2159 0.2251 144357.5
2019-09-06 0.2124 0.2257 0.2104 0.2235 216766.01
2019-09-05 0.2174 0.2177 0.2031 0.2124 191040.28
2019-09-04 0.216 0.2248 0.2132 0.2174 173379.32
2019-09-03 0.2282 0.2374 0.208 0.216 569273.18
2019-09-02 0.2078 0.2529 0.2041 0.2282 467073.19
2019-09-01 0.2071 0.224 0.2068 0.2078 105766.38
2019-08-31 0.2123 0.2266 0.2051 0.2071 154266.92
2019-08-30 0.2032 0.2273 0.204 0.2123 383548.28
2019-08-29 0.204 0.2133 0.1994 0.2032 106400.8
2019-08-28 0.2081 0.2041 0.1937 0.204 117126.29
2019-08-27 0.2289 0.2208 0.2065 0.2081 133656.4
2019-08-26 0.2301 0.2338 0.2259 0.2289 140231.91
2019-08-25 0.2334 0.2385 0.2199 0.2301 243731.73
2019-08-24 0.2465 0.2505 0.2287 0.2334 308208.06
2019-08-23 0.2359 0.2535 0.2284 0.2465 402326.04
2019-08-22 0.2273 0.2394 0.2301 0.2359 272807.85
2019-08-21 0.2259 0.2302 0.2182 0.2273 246616.56
2019-08-20 0.2219 0.2305 0.2006 0.2259 662987.04
2019-08-19 0.2261 0.2283 0.2188 0.2219 130445.93
2019-08-18 0.217 0.2333 0.2189 0.2261 143047.45
2019-08-17 0.214 0.2199 0.2108 0.217 103488.02
2019-08-16 0.2144 0.2203 0.2069 0.214 209500.17
2019-08-15 0.2112 0.2194 0.2031 0.2144 229091.78
2019-08-14 0.2074 0.2151 0.2039 0.2112 316785.35
2019-08-13 0.2457 0.2385 0.2029 0.2074 585767.03
2019-08-12 0.2517 0.2521 0.2349 0.2457 243598.35
2019-08-11 0.2579 0.2596 0.2471 0.2517 163634.42
2019-08-10 0.2524 0.2735 0.2538 0.2579 184075.37
2019-08-09 0.2421 0.2535 0.227 0.2524 182818.66
2019-08-08 0.2679 0.2654 0.2385 0.2421 230204.12
2019-08-07 0.2812 0.2816 0.2648 0.2679 213618.32
2019-08-06 0.2822 0.3083 0.2791 0.2812 382489.05
2019-08-05 0.3003 0.301 0.2701 0.2822 305265.33
2019-08-04 0.3217 0.347 0.2891 0.3003 669088.87
2019-08-03 0.3195 0.3357 0.3195 0.3217 142969.29
2019-08-02 0.3338 0.3503 0.3167 0.3195 192372.75
2019-08-01 0.3248 0.3779 0.3224 0.3338 375264.17
2019-07-31 0.3412 0.3622 0.3199 0.3248 309216.51
2019-07-30 0.3657 0.3862 0.3325 0.3412 795308.59
2019-07-29 0.3892 0.4024 0.3575 0.3657 1234980.79
2019-07-28 0.3878 0.4028 0.3775 0.3892 856819.78
2019-07-27 0.3707 0.4 0.371 0.3878 559690.72
2019-07-26 0.4131 0.3988 0.3661 0.3707 538917.05
2019-07-25 0.3874 0.4201 0.3768 0.4131 864760.08
2019-07-24 0.4074 0.4125 0.374 0.3874 1133780.67
2019-07-23 0.3624 0.4496 0.3425 0.4074 3708756.18
2019-07-22 0.3257 0.3757 0.3106 0.3624 2336693.42
2019-07-21 0.3218 0.3309 0.3118 0.3257 334566.39
2019-07-20 0.3268 0.3249 0.3153 0.3218 261122.89
2019-07-19 0.3155 0.3314 0.3165 0.3268 230083.56
2019-07-18 0.3132 0.3175 0.3047 0.3155 209355.21
2019-07-17 0.2919 0.3484 0.3073 0.3132 518391.08
2019-07-16 0.2804 0.3055 0.2822 0.2919 338196.01
2019-07-15 0.3266 0.3065 0.2759 0.2804 517077.91
2019-07-14 0.3279 0.3514 0.3192 0.3266 443220.22
2019-07-13 0.3943 0.3542 0.3226 0.3279 355397.4
2019-07-12 0.3972 0.4047 0.3818 0.3943 243714.58
2019-07-11 0.3654 0.3988 0.3756 0.3972 404081.2
2019-07-10 0.407 0.3896 0.3579 0.3654 602571.49
2019-07-09 0.4578 0.4427 0.3931 0.407 535282.92
2019-07-08 0.4409 0.4621 0.4293 0.4578 660663.87
2019-07-07 0.4616 0.4992 0.4344 0.4409 585031.83
2019-07-06 0.4477 0.4896 0.4501 0.4616 566044.21
2019-07-05 0.4318 0.4539 0.4304 0.4477 448664.28
2019-07-04 0.4261 0.4413 0.4182 0.4318 391582.82
2019-07-03 0.4507 0.4324 0.409 0.4261 494763.38
2019-07-02 0.4348 0.5099 0.4474 0.4507 1056145.32
2019-07-01 0.4562 0.4761 0.4235 0.4348 637278.01
2019-06-30 0.4416 0.4709 0.4284 0.4562 633703.51
2019-06-29 0.4659 0.4487 0.4087 0.4416 877942.55
2019-06-28 0.451 0.4935 0.4295 0.4659 1210741.88
2019-06-27 0.4372 0.4881 0.4459 0.451 747238.07
2019-06-26 0.4704 0.4606 0.3905 0.4372 1108574.14
2019-06-25 0.5055 0.5562 0.4447 0.4704 1337403.91
2019-06-24 0.5303 0.5673 0.4983 0.5055 744218.14
2019-06-23 0.5137 0.5443 0.517 0.5303 420231.05
2019-06-22 0.5179 0.5695 0.4929 0.5137 695101.74
2019-06-21 0.5106 0.5361 0.4824 0.5179 825311.05
2019-06-20 0.5245 0.5729 0.5094 0.5106 652259.37
2019-06-19 0.5596 0.5761 0.5151 0.5245 700622.03
2019-06-18 0.5488 0.5798 0.5505 0.5596 479297.14
2019-06-17 0.5717 0.5635 0.5432 0.5488 394638.22
2019-06-16 0.5715 0.5965 0.5643 0.5717 524928.93
2019-06-15 0.5803 0.5892 0.5488 0.5715 1166347.49
2019-06-14 0.6215 0.6375 0.5676 0.5803 1824895.41
2019-06-13 0.5845 0.7253 0.5746 0.6215 2837102.04
2019-06-12 0.6144 0.6225 0.5697 0.5845 728443.79
2019-06-11 0.6247 0.6492 0.6082 0.6144 892858.2
2019-06-10 0.6141 0.6423 0.5921 0.6247 1003351.09
2019-06-09 0.589 0.6477 0.6007 0.6141 1172281.94
2019-06-08 0.6032 0.6467 0.577 0.589 1920217.44
2019-06-07 0.6016 0.6085 0.5885 0.6032 690859.79
2019-06-06 0.5607 0.6074 0.5659 0.6016 872728.7
2019-06-05 0.5695 0.5765 0.5545 0.5607 506695.2
2019-06-04 0.539 0.603 0.5344 0.5695 1564953.54
2019-06-03 0.5764 0.5561 0.532 0.539 524850.98
2019-06-02 0.6174 0.5766 0.5625 0.5764 429800.98
2019-06-01 0.6 0.641 0.6083 0.6174 679614.49
2019-05-31 0.617 0.6239 0.5891 0.6 844074.89
2019-05-30 0.5875 0.6351 0.604 0.617 598551.09
2019-05-29 0.6327 0.6197 0.5774 0.5875 1081731.43
2019-05-28 0.6298 0.6497 0.6147 0.6327 659146.9
2019-05-27 0.6454 0.6524 0.5995 0.6298 1063831.22
2019-05-26 0.6401 0.6765 0.6315 0.6454 1173105.04
2019-05-25 0.6478 0.7298 0.6136 0.6401 1367433.9
2019-05-24 0.6552 0.7505 0.6383 0.6478 3436096.41
2019-05-23 0.6149 0.6655 0.6175 0.6552 1462778.92
2019-05-22 0.6179 0.6539 0.5926 0.6149 873567.84
2019-05-21 0.6251 0.6441 0.595 0.6179 1184463.03
2019-05-20 0.58 0.6278 0.574 0.6251 859370.25
2019-05-19 0.5981 0.5993 0.5752 0.58 372486.63
2019-05-18 0.5648 0.665 0.5917 0.5981 951577.76
2019-05-17 0.5806 0.5787 0.552 0.5648 492484.67
2019-05-16 0.6157 0.5847 0.5471 0.5806 942312.09
2019-05-15 0.6234 0.6534 0.5962 0.6157 1819546.96
2019-05-14 0.5762 0.6459 0.5878 0.6234 2062062.83
2019-05-13 0.5413 0.6489 0.534 0.5762 2224111.58
2019-05-12 0.529 0.6082 0.5343 0.5413 1127812.07
2019-05-11 0.4968 0.529 0.477 0.529 1157086.36
2019-05-10 0.4484 0.6157 0.4815 0.4968 2288664.13
2019-05-09 0.429 0.4745 0.4253 0.4484 798651.63
2019-05-08 0.4768 0.4985 0.4259 0.429 1095850.13
2019-05-07 0.46 0.5272 0.457 0.4768 1157694.43
2019-05-06 0.4915 0.5074 0.4595 0.46 704998.58
2019-05-05 0.4722 0.5141 0.4669 0.4915 551786.67
2019-05-04 0.4698 0.4924 0.4661 0.4722 389987.7
2019-05-03 0.4916 0.5016 0.4635 0.4698 863101.43
2019-05-02 0.4852 0.519 0.4837 0.4916 802201.36
2019-05-01 0.4708 0.4893 0.4728 0.4852 406484.3
2019-04-30 0.4872 0.4941 0.4646 0.4708 663461
2019-04-29 0.4691 0.4888 0.4676 0.4872 383500.42
2019-04-28 0.5009 0.5086 0.4622 0.4691 453524.37
2019-04-27 0.5093 0.5304 0.4956 0.5009 860637.15
2019-04-26 0.4849 0.5174 0.4777 0.5092 1223524.47
2019-04-25 0.5064 0.5139 0.4775 0.4849 1610455.82
2019-04-24 0.5455 0.6071 0.5032 0.5064 2972581.82
2019-04-23 0.5777 0.5695 0.5137 0.5455 1067278.39
2019-04-22 0.5999 0.6165 0.5633 0.5777 1239463.84
2019-04-21 0.6054 0.6182 0.595 0.5999 500203.12
2019-04-20 0.6312 0.6298 0.581 0.6054 719652.12
2019-04-19 0.6455 0.6636 0.6274 0.6312 541966.33
2019-04-18 0.6416 0.6508 0.6265 0.6455 708753.09
2019-04-17 0.6435 0.6797 0.6342 0.6416 858924.55
2019-04-16 0.6334 0.664 0.6315 0.6435 493295.42
2019-04-15 0.6105 0.6803 0.6281 0.6334 729475.94
2019-04-14 0.6705 0.6689 0.6075 0.6105 940640.12
2019-04-13 0.6468 0.6813 0.638 0.6705 1067934.34
2019-04-12 0.6194 0.6508 0.6071 0.6468 874340.28
2019-04-11 0.6169 0.6276 0.594 0.6194 719132.75
2019-04-10 0.659 0.6376 0.5659 0.6169 967053.67
2019-04-09 0.673 0.718 0.6547 0.659 1070430.94
2019-04-08 0.6708 0.6928 0.6413 0.673 866453.95
2019-04-07 0.6923 0.7253 0.666 0.6708 1340095.4
2019-04-06 0.6777 0.723 0.6897 0.6923 763698.45
2019-04-05 0.7081 0.7161 0.663 0.6777 926059.89
2019-04-04 0.6771 0.7313 0.694 0.7081 1294359.68
2019-04-03 0.6798 0.7223 0.6677 0.6771 1377219.51
2019-04-02 0.7257 0.7485 0.6723 0.6798 2152268.95
2019-04-01 0.6937 0.8224 0.7223 0.7257 2229055.66
2019-03-31 0.723 0.7348 0.6875 0.6937 1452539.32
2019-03-30 0.6972 0.7481 0.6728 0.723 2828835.77
2019-03-29 0.6767 0.703 0.647 0.6972 1430224.92
2019-03-28 0.6761 0.6887 0.6603 0.6767 998599.69
2019-03-27 0.6599 0.6951 0.6539 0.6761 1708395.9
2019-03-26 0.6311 0.6745 0.6409 0.6599 1626597.3
2019-03-25 0.6044 0.6335 0.5921 0.6311 1252768.17
2019-03-24 0.6327 0.6216 0.5934 0.6044 664040.48
2019-03-23 0.6299 0.6387 0.6191 0.6327 633491.77
2019-03-22 0.6337 0.6363 0.6207 0.6299 398425.44
2019-03-21 0.6159 0.6449 0.6149 0.6337 733024.26
2019-03-20 0.6316 0.6767 0.5959 0.6159 1621702.95
2019-03-19 0.627 0.6414 0.6138 0.6316 816476.72
2019-03-18 0.6306 0.6624 0.6213 0.627 721209.95
2019-03-17 0.6389 0.6386 0.6215 0.6306 579988.91
2019-03-16 0.6536 0.6525 0.6341 0.6389 629664.76
2019-03-15 0.6676 0.7011 0.6411 0.6536 925670.93
2019-03-14 0.6723 0.6813 0.6515 0.6676 1080707.17
2019-03-13 0.6493 0.7169 0.6354 0.6723 2999776.45
2019-03-12 0.6132 0.7024 0.6105 0.6493 3334303.33
2019-03-11 0.6312 0.6564 0.5841 0.6132 2300572.58
2019-03-10 0.6087 0.7482 0.5506 0.6312 7029599.35
2019-03-09 0.5764 0.6264 0.5683 0.6087 1890856.09
2019-03-08 0.5466 0.5862 0.5547 0.5764 1052516.09
2019-03-07 0.5653 0.5655 0.5392 0.5466 903261.64
2019-03-06 0.553 0.5773 0.5358 0.5653 1202285.83
2019-03-05 0.5687 0.5696 0.5444 0.553 642550.92
2019-03-04 0.5287 0.5687 0.549 0.5687 592160.56
2019-03-03 0.5623 0.5507 0.5239 0.5287 617991.24
2019-03-02 0.5753 0.5795 0.5596 0.5623 522303.5
2019-03-01 0.5743 0.5803 0.5588 0.5753 644164.51
2019-02-28 0.58 0.5847 0.5628 0.5743 649552.46
2019-02-27 0.5738 0.5899 0.5414 0.58 1129206.66
2019-02-26 0.5647 0.6367 0.5574 0.5738 2504642.17
2019-02-25 0.5614 0.5922 0.5391 0.5647 1238106.27
2019-02-24 0.5631 0.5741 0.5495 0.5614 1413462.37
2019-02-23 0.6502 0.6366 0.5507 0.5631 1350278.16
2019-02-22 0.6382 0.6734 0.6373 0.6502 1011849.63
2019-02-21 0.6205 0.6569 0.6147 0.6382 1087281.49
2019-02-20 0.6513 0.6512 0.6004 0.6205 1178450.53
2019-02-19 0.6463 0.7062 0.6287 0.6513 2245881.62
2019-02-18 0.6784 0.6812 0.609 0.6463 2980390.14
2019-02-17 0.623 0.7919 0.5787 0.6784 12288718.66
2019-02-16 0.4713 0.8751 0.4761 0.623 13907230.35
2019-02-15 0.4844 0.488 0.4583 0.4713 796404.45
2019-02-14 0.4967 0.5114 0.4707 0.4844 783355.49
2019-02-13 0.5182 0.5182 0.4848 0.4967 969489.46
2019-02-12 0.4891 0.5748 0.4817 0.5182 3085817.34
2019-02-11 0.5168 0.5177 0.4746 0.4891 1235083.05
2019-02-10 0.5664 0.5587 0.4958 0.5168 2146212.26
2019-02-09 0.4167 0.6899 0.4046 0.5664 8758149.45
2019-02-08 0.4619 0.4664 0.4069 0.4167 1851364.4
2019-02-07 0.3487 0.5673 0.3719 0.4619 5143560.38
2019-02-06 0.3432 0.3655 0.3362 0.3487 399217.5
2019-02-05 0.3641 0.3585 0.3387 0.3432 337095.15
2019-02-04 0.3764 0.3817 0.3627 0.3641 284533.16
2019-02-03 0.3957 0.3953 0.3699 0.3764 293728.13
2019-02-02 0.3965 0.3977 0.3877 0.3957 193755.65
2019-02-01 0.3877 0.4 0.3846 0.3965 174919.2
2019-01-31 0.3767 0.3912 0.3759 0.3877 176606.21
2019-01-30 0.4036 0.4001 0.3705 0.3767 343893.13
2019-01-29 0.389 0.4109 0.3918 0.4036 275927.63
2019-01-28 0.3916 0.3955 0.3774 0.389 376834.92
2019-01-27 0.4271 0.4441 0.3837 0.3916 771886.26
2019-01-26 0.4024 0.4342 0.3939 0.4271 711001.96
2019-01-25 0.4031 0.4057 0.3989 0.4024 178150.94
2019-01-24 0.4092 0.4292 0.4013 0.4031 639411.42
2019-01-23 0.3965 0.4142 0.3958 0.4092 309641.18
2019-01-22 0.4052 0.4065 0.3933 0.3965 243524.74
2019-01-21 0.4068 0.4135 0.402 0.4052 244219.55
2019-01-20 0.4003 0.4083 0.3954 0.4068 348547.4
2019-01-19 0.436 0.4217 0.3896 0.4003 429057.47
2019-01-18 0.4162 0.442 0.4215 0.436 503917.75
2019-01-17 0.4069 0.4316 0.3987 0.4162 682993.88
2019-01-16 0.391 0.436 0.3954 0.4069 488753.16
2019-01-15 0.3752 0.403 0.3764 0.391 442317.88
2019-01-14 0.3941 0.3933 0.3708 0.3752 287034.98
2019-01-13 0.3683 0.3985 0.3767 0.3941 283515.58
2019-01-12 0.3965 0.3842 0.3661 0.3683 231624.12
2019-01-11 0.3941 0.3965 0.3892 0.3965 244427.27
2019-01-10 0.4156 0.4223 0.3886 0.3941 395985.95
2019-01-09 0.472 0.4453 0.4112 0.4156 529787.73
2019-01-08 0.4522 0.4757 0.4522 0.472 300571.41
2019-01-07 0.4524 0.4627 0.4417 0.4522 363810.54
2019-01-06 0.4739 0.4723 0.4476 0.4524 309059.84
2019-01-05 0.443 0.4825 0.4694 0.4739 328414.79
2019-01-04 0.4595 0.4623 0.4357 0.443 421478.8
2019-01-03 0.4181 0.4998 0.4219 0.4595 1577038.54
2019-01-02 0.4203 0.4185 0.397 0.4181 287286.85
2019-01-01 0.3946 0.4254 0.4016 0.4203 332471.84
2018-12-31 0.3841 0.4012 0.3923 0.3946 164671.27
2018-12-30 0.4149 0.3991 0.3819 0.3841 365896.35
2018-12-29 0.3979 0.4216 0.4029 0.4149 481676.85
2018-12-28 0.3975 0.4275 0.3796 0.3979 747763.8
2018-12-27 0.3622 0.4074 0.3882 0.3975 523083.56
2018-12-26 0.386 0.3745 0.3602 0.3622 334396.22
2018-12-25 0.3822 0.391 0.3773 0.386 309973.56
2018-12-24 0.4249 0.3992 0.3712 0.3822 419863.51
2018-12-23 0.4092 0.449 0.4119 0.4249 614632.88
2018-12-22 0.4118 0.4168 0.4044 0.4092 303221.17
2018-12-21 0.3884 0.4195 0.402 0.4118 315467.91
2018-12-20 0.4101 0.393 0.3703 0.3884 387148.81
2018-12-19 0.3744 0.4407 0.4056 0.4101 688958.74
2018-12-18 0.3572 0.3785 0.3559 0.3744 630357.54
2018-12-17 0.3489 0.366 0.3426 0.3572 396674.1
2018-12-16 0.312 0.3526 0.3348 0.3489 526061.39
2018-12-15 0.3066 0.3129 0.3035 0.312 256922.24
2018-12-14 0.302 0.3108 0.3012 0.3066 345936.75
2018-12-13 0.306 0.3113 0.298 0.302 395990.03
2018-12-12 0.3092 0.3116 0.2906 0.306 357443.52
2018-12-11 0.3002 0.3121 0.3033 0.3092 233063.22
2018-12-10 0.3016 0.3156 0.2917 0.3002 547586.88
2018-12-09 0.3384 0.3331 0.2892 0.3016 191622.34
2018-12-08 0.3226 0.3494 0.3268 0.3384 262655.89
2018-12-07 0.3226 0.3433 0.3094 0.3226 305665.07
2018-12-06 0.3363 0.3362 0.3085 0.3226 442808.93
2018-12-05 0.3704 0.3625 0.3284 0.3363 532891.86
2018-12-04 0.4154 0.3958 0.3692 0.3704 567125.43
2018-12-03 0.3984 0.4726 0.4039 0.4154 1335283.35
2018-12-02 0.4148 0.4123 0.3727 0.3984 427486.56
2018-12-01 0.4235 0.4214 0.407 0.4148 206719.08
2018-11-30 0.393 0.434 0.4105 0.4235 378537.79
2018-11-29 0.4187 0.3995 0.3842 0.393 401854.34
2018-11-28 0.4302 0.4488 0.413 0.4177 560473.8
2018-11-27 0.3972 0.4451 0.4203 0.4302 755299.57
2018-11-26 0.3751 0.4003 0.3697 0.3972 678345.95
2018-11-25 0.3975 0.3879 0.3627 0.3752 669331.84
2018-11-24 0.3747 0.4244 0.3504 0.3961 903724.73
2018-11-23 0.4478 0.3977 0.363 0.3747 715106.05
2018-11-22 0.4614 0.4978 0.4361 0.4482 1371762.5
2018-11-21 0.4206 0.5034 0.3898 0.4619 2309826.88
2018-11-20 0.4008 0.4983 0.4 0.4206 2171286.03
2018-11-19 0.3827 0.4218 0.3342 0.3997 1014390.78
2018-11-18 0.5066 0.4354 0.368 0.3827 772421.21
2018-11-17 0.5004 0.5155 0.4951 0.5066 280518.67
2018-11-16 0.511 0.5103 0.4761 0.5003 326412.93
2018-11-15 0.5265 0.5244 0.4932 0.5109 372946.09
2018-11-14 0.5683 0.5632 0.4678 0.5241 945190.15
2018-11-13 0.6739 0.6201 0.5272 0.5683 1134892.18
2018-11-12 0.7217 0.7227 0.6681 0.6713 436876.19
2018-11-11 0.7152 0.7293 0.6993 0.7217 489372.29
2018-11-10 0.7158 0.7222 0.7017 0.7139 362896.77
2018-11-09 0.7252 0.7433 0.7094 0.7138 461781.76
2018-11-08 0.7639 0.7571 0.7143 0.7252 538890.03
2018-11-07 0.7622 0.7742 0.7439 0.7639 568654.33
2018-11-06 0.7704 0.7796 0.7581 0.762 471286.44
2018-11-05 0.7759 0.7847 0.751 0.7704 646126.54
2018-11-04 0.8161 0.8119 0.765 0.7759 520502.14
2018-11-03 0.7996 0.8245 0.8097 0.8161 493356.57
2018-11-02 0.8224 0.8245 0.7888 0.7996 346716.68
2018-11-01 0.8028 0.8275 0.7955 0.8224 615871.41
2018-10-31 0.8074 0.8232 0.7989 0.8028 573410.75
2018-10-30 0.7962 0.81 0.7903 0.8074 397562.02
2018-10-29 0.7691 0.8183 0.7596 0.7962 1034273.63
2018-10-28 0.7933 0.8044 0.7526 0.769 973738.31
2018-10-27 0.7764 0.7953 0.7623 0.7901 529075.68
2018-10-26 0.8065 0.812 0.7719 0.7764 522427.6
2018-10-25 0.8091 0.8155 0.782 0.8065 850771.81
2018-10-24 0.8245 0.8751 0.8046 0.8091 1466298.72
2018-10-23 0.7648 0.8277 0.7655 0.8244 1125273.04
2018-10-22 0.7755 0.7738 0.7525 0.768 460617.95
2018-10-21 0.7584 0.7812 0.7443 0.7754 627883.82
2018-10-20 0.7743 0.8118 0.7538 0.7584 828388.88
2018-10-19 0.742 0.786 0.7425 0.7743 482745.74
2018-10-18 0.7463 0.753 0.7297 0.742 480711.96
2018-10-17 0.7905 0.7975 0.7397 0.7462 670659.57
2018-10-16 0.761 0.8205 0.7495 0.7903 1248223.42

ARK Historical Data