ARK Historical Data

ARK Page 14
Download
Date Close Price change Market cap Trading volume
Apr 2, 1 AM $ 0.165
-1.49%
$ 31.77 million $ 492,817
Apr 2, 12 AM $ 0.168
+0.66%
$ 32.25 million $ 470,467
Apr 1, 11 PM $ 0.166
-0.40%
$ 32.03 million $ 466,171
Apr 1, 10 PM $ 0.167
-0.32%
$ 32.16 million $ 473,261
Apr 1, 9 PM $ 0.168
+0.25%
$ 32.27 million $ 470,473
Apr 1, 8 PM $ 0.167
-0.13%
$ 32.19 million $ 468,207
Apr 1, 7 PM $ 0.168
+0.03%
$ 32.23 million $ 471,136
Apr 1, 6 PM $ 0.167
-0.29%
$ 32.22 million $ 460,845
Apr 1, 5 PM $ 0.168
-0.57%
$ 32.31 million $ 457,470
Apr 1, 4 PM $ 0.169
+0.87%
$ 32.5 million $ 462,975
Apr 1, 3 PM $ 0.167
+0.63%
$ 32.22 million $ 479,492
Apr 1, 2 PM $ 0.166
+0.33%
$ 32.02 million $ 478,709
Apr 1, 1 PM $ 0.166
-0.28%
$ 31.91 million $ 478,905
Apr 1, 12 PM $ 0.166
+0.15%
$ 32 million $ 484,716
Apr 1, 11 AM $ 0.166
+0.08%
$ 31.95 million $ 475,947
Apr 1, 10 AM $ 0.166
+0.12%
$ 31.93 million $ 486,727
Apr 1, 9 AM $ 0.166
-0.69%
$ 31.89 million $ 434,251
Apr 1, 8 AM $ 0.167
-0.05%
$ 32.11 million $ 359,787
Apr 1, 7 AM $ 0.167
-0.38%
$ 32.13 million $ 360,297
Apr 1, 6 AM $ 0.168
+0.94%
$ 32.25 million $ 361,182
Apr 1, 5 AM $ 0.166
+0.65%
$ 31.95 million $ 357,479
Apr 1, 4 AM $ 0.165
+0.89%
$ 31.74 million $ 348,634
Apr 1, 3 AM $ 0.164
+0.70%
$ 31.46 million $ 344,836
Apr 1, 2 AM $ 0.162
-0.60%
$ 31.24 million $ 346,281
Apr 1, 1 AM $ 0.163
-0.18%
$ 31.43 million $ 345,115
Apr 1, 12 AM $ 0.164
+0.66%
$ 31.49 million $ 343,966
Mar 31, 11 PM $ 0.163
+0.21%
$ 31.28 million $ 347,681
Mar 31, 10 PM $ 0.162
-0.07%
$ 31.22 million $ 346,637
Mar 31, 9 PM $ 0.162
-0.17%
$ 31.24 million $ 352,799
Mar 31, 8 PM $ 0.163
-0.01%
$ 31.29 million $ 353,964
Mar 31, 7 PM $ 0.163
+0.12%
$ 31.3 million $ 359,498
Mar 31, 6 PM $ 0.162
+0.35%
$ 31.26 million $ 356,292
Mar 31, 5 PM $ 0.162
+0.15%
$ 31.15 million $ 356,572
Mar 31, 4 PM $ 0.162
+0.81%
$ 31.1 million $ 351,785
Mar 31, 3 PM $ 0.16
+0.18%
$ 30.85 million $ 339,737
Mar 31, 2 PM $ 0.16
-0.88%
$ 30.8 million $ 390,974
Mar 31, 1 PM $ 0.161
+0.90%
$ 31.07 million $ 387,879
Mar 31, 12 PM $ 0.16
+0.09%
$ 30.79 million $ 376,002
Mar 31, 11 AM $ 0.16
+0.33%
$ 30.77 million $ 376,708
Mar 31, 10 AM $ 0.159
+0.05%
$ 30.66 million $ 372,082
Mar 31, 9 AM $ 0.159
-0.27%
$ 30.65 million $ 372,524
Mar 31, 8 AM $ 0.16
-0.86%
$ 30.73 million $ 354,671
Mar 31, 7 AM $ 0.161
-0.28%
$ 31 million $ 341,203
Mar 31, 6 AM $ 0.162
-0.21%
$ 31.08 million $ 325,885
Mar 31, 5 AM $ 0.162
+0.07%
$ 31.15 million $ 294,464
Mar 31, 4 AM $ 0.162
-0.05%
$ 31.13 million $ 312,749
Mar 31, 3 AM $ 0.162
-0.59%
$ 31.14 million $ 313,950
Mar 31, 2 AM $ 0.163
+0.05%
$ 31.33 million $ 309,750
Mar 31, 1 AM $ 0.163
+1.21%
$ 31.31 million $ 312,912
Mar 31, 12 AM $ 0.161
-0.35%
$ 30.94 million $ 326,688