ARK Historical Data

ARK Page 45
Download
Date Close Price change Market cap Trading volume
Jan 28, 12 PM $ 0.258
-0.53%
$ 49.56 million $ 448,198
Jan 28, 11 AM $ 0.259
+0.30%
$ 49.82 million $ 438,778
Jan 28, 10 AM $ 0.258
+0.34%
$ 49.69 million $ 440,665
Jan 28, 9 AM $ 0.257
+0.68%
$ 49.51 million $ 438,724
Jan 28, 8 AM $ 0.256
-0.18%
$ 49.17 million $ 448,280
Jan 28, 7 AM $ 0.256
-0.01%
$ 49.26 million $ 463,743
Jan 28, 6 AM $ 0.256
+0.14%
$ 49.27 million $ 489,190
Jan 28, 5 AM $ 0.256
+0.07%
$ 49.2 million $ 488,091
Jan 28, 4 AM $ 0.256
-0.43%
$ 49.16 million $ 497,892
Jan 28, 3 AM $ 0.257
+0.05%
$ 49.38 million $ 536,164
Jan 28, 2 AM $ 0.256
+0.13%
$ 49.35 million $ 531,591
Jan 28, 1 AM $ 0.256
-0.82%
$ 49.29 million $ 474,191
Jan 28, 12 AM $ 0.258
-0.85%
$ 49.7 million $ 473,360
Jan 27, 11 PM $ 0.261
+0.12%
$ 50.13 million $ 646,612
Jan 27, 10 PM $ 0.26
+0.23%
$ 50.07 million $ 651,876
Jan 27, 9 PM $ 0.26
-0.21%
$ 49.95 million $ 662,654
Jan 27, 8 PM $ 0.26
+0.70%
$ 50.05 million $ 677,737
Jan 27, 7 PM $ 0.258
+0.41%
$ 49.71 million $ 677,893
Jan 27, 6 PM $ 0.257
+1.03%
$ 49.51 million $ 677,926
Jan 27, 5 PM $ 0.255
-1.18%
$ 49 million $ 677,556
Jan 27, 4 PM $ 0.258
+0.93%
$ 49.59 million $ 668,194
Jan 27, 3 PM $ 0.255
+0.29%
$ 49.13 million $ 667,848
Jan 27, 2 PM $ 0.255
-0.22%
$ 48.99 million $ 734,511
Jan 27, 1 PM $ 0.255
-0.72%
$ 49.07 million $ 726,834
Jan 27, 12 PM $ 0.257
-0.23%
$ 49.45 million $ 736,417
Jan 27, 11 AM $ 0.258
+0.19%
$ 49.56 million $ 734,257
Jan 27, 10 AM $ 0.257
+0.23%
$ 49.47 million $ 719,934
Jan 27, 9 AM $ 0.257
-0.73%
$ 49.35 million $ 718,333
Jan 27, 8 AM $ 0.258
-0.61%
$ 49.71 million $ 800,369
Jan 27, 7 AM $ 0.26
-0.32%
$ 50.02 million $ 781,460
Jan 27, 6 AM $ 0.261
+0.04%
$ 50.18 million $ 770,839
Jan 27, 5 AM $ 0.261
+0.22%
$ 50.16 million $ 775,817
Jan 27, 4 AM $ 0.26
-0.33%
$ 50.05 million $ 773,301
Jan 27, 3 AM $ 0.261
-0.18%
$ 50.22 million $ 748,666
Jan 27, 2 AM $ 0.261
-0.71%
$ 50.3 million $ 749,685
Jan 27, 1 AM $ 0.263
-0.56%
$ 50.66 million $ 760,494
Jan 27, 12 AM $ 0.265
+2.22%
$ 50.95 million $ 809,565
Jan 26, 11 PM $ 0.259
-0.26%
$ 49.84 million $ 596,424
Jan 26, 10 PM $ 0.26
+0.44%
$ 49.98 million $ 626,650
Jan 26, 9 PM $ 0.259
+1.32%
$ 49.76 million $ 633,946
Jan 26, 8 PM $ 0.255
-0.31%
$ 49.11 million $ 616,931
Jan 26, 7 PM $ 0.256
+0.05%
$ 49.26 million $ 628,876
Jan 26, 6 PM $ 0.256
-0.11%
$ 49.24 million $ 658,863
Jan 26, 5 PM $ 0.256
-0.40%
$ 49.29 million $ 683,501
Jan 26, 4 PM $ 0.257
+0.34%
$ 49.49 million $ 687,545
Jan 26, 3 PM $ 0.256
+0.43%
$ 49.31 million $ 746,338
Jan 26, 2 PM $ 0.255
+0.58%
$ 49.11 million $ 836,229
Jan 26, 1 PM $ 0.254
+0.15%
$ 48.83 million $ 1.09 million
Jan 26, 12 PM $ 0.253
-0.13%
$ 48.75 million $ 1.19 million
Jan 26, 11 AM $ 0.254
-0.03%
$ 48.82 million $ 1.21 million