ARK Historical Data

ARK Page 48
Download
Date Close Price change Market cap Trading volume
Jan 22, 10 AM $ 0.259
-0.37%
$ 49.9 million $ 646,523
Jan 22, 9 AM $ 0.26
+0.48%
$ 50.09 million $ 639,361
Jan 22, 8 AM $ 0.259
-0.31%
$ 49.85 million $ 633,443
Jan 22, 7 AM $ 0.26
-0.71%
$ 50 million $ 617,900
Jan 22, 6 AM $ 0.262
-0.59%
$ 50.37 million $ 613,929
Jan 22, 5 AM $ 0.263
-0.29%
$ 50.67 million $ 605,566
Jan 22, 4 AM $ 0.264
+0.58%
$ 50.82 million $ 593,612
Jan 22, 3 AM $ 0.263
+0.44%
$ 50.51 million $ 595,740
Jan 22, 2 AM $ 0.261
+0.87%
$ 50.31 million $ 582,635
Jan 22, 1 AM $ 0.259
+0.82%
$ 49.88 million $ 541,874
Jan 22, 12 AM $ 0.257
+0.66%
$ 49.47 million $ 535,318
Jan 21, 11 PM $ 0.255
-0.60%
$ 49.12 million $ 537,822
Jan 21, 10 PM $ 0.257
-0.53%
$ 49.44 million $ 535,206
Jan 21, 9 PM $ 0.258
+0.61%
$ 49.7 million $ 559,119
Jan 21, 8 PM $ 0.257
-0.30%
$ 49.4 million $ 560,748
Jan 21, 7 PM $ 0.258
+1.98%
$ 49.55 million $ 555,178
Jan 21, 6 PM $ 0.253
+0.96%
$ 48.58 million $ 534,389
Jan 21, 5 PM $ 0.25
-0.03%
$ 48.12 million $ 552,330
Jan 21, 4 PM $ 0.25
-2.34%
$ 48.2 million $ 594,755
Jan 21, 3 PM $ 0.256
+0.20%
$ 49.29 million $ 602,050
Jan 21, 2 PM $ 0.256
+1.02%
$ 49.19 million $ 694,137
Jan 21, 1 PM $ 0.253
-0.04%
$ 48.71 million $ 629,961
Jan 21, 12 PM $ 0.253
+0.09%
$ 48.71 million $ 631,357
Jan 21, 11 AM $ 0.253
-0.39%
$ 48.71 million $ 649,664
Jan 21, 10 AM $ 0.254
+0.10%
$ 48.86 million $ 650,781
Jan 21, 9 AM $ 0.254
+0.18%
$ 48.82 million $ 639,552
Jan 21, 8 AM $ 0.253
-0.16%
$ 48.73 million $ 641,648
Jan 21, 7 AM $ 0.254
-0.36%
$ 48.81 million $ 666,441
Jan 21, 6 AM $ 0.255
-0.41%
$ 48.98 million $ 653,526
Jan 21, 5 AM $ 0.256
+0.34%
$ 49.18 million $ 668,804
Jan 21, 4 AM $ 0.255
-0.31%
$ 49.01 million $ 671,384
Jan 21, 3 AM $ 0.256
-0.13%
$ 49.17 million $ 651,999
Jan 21, 2 AM $ 0.256
+0.75%
$ 49.23 million $ 651,171
Jan 21, 1 AM $ 0.254
+0.62%
$ 48.87 million $ 637,212
Jan 21, 12 AM $ 0.252
+1.42%
$ 48.57 million $ 630,767
Jan 20, 11 PM $ 0.249
-0.42%
$ 47.88 million $ 598,662
Jan 20, 10 PM $ 0.25
-0.55%
$ 48.1 million $ 600,923
Jan 20, 9 PM $ 0.251
-0.55%
$ 48.36 million $ 582,150
Jan 20, 8 PM $ 0.253
+0.24%
$ 48.62 million $ 578,848
Jan 20, 7 PM $ 0.252
+0.14%
$ 48.5 million $ 574,720
Jan 20, 6 PM $ 0.252
-0.35%
$ 48.43 million $ 581,636
Jan 20, 5 PM $ 0.253
+0.25%
$ 48.6 million $ 557,998
Jan 20, 4 PM $ 0.252
-0.57%
$ 48.48 million $ 498,953
Jan 20, 3 PM $ 0.253
-1.34%
$ 48.75 million $ 462,036
Jan 20, 2 PM $ 0.257
+0.70%
$ 49.41 million $ 548,535
Jan 20, 1 PM $ 0.255
-0.80%
$ 49.07 million $ 528,166
Jan 20, 12 PM $ 0.257
+0.03%
$ 49.46 million $ 515,587
Jan 20, 11 AM $ 0.257
+0.01%
$ 49.45 million $ 476,249
Jan 20, 10 AM $ 0.257
+0.20%
$ 49.44 million $ 472,043
Jan 20, 9 AM $ 0.256
-0.12%
$ 49.34 million $ 472,571