ARK Historical Data

ARK Page 49
Download
Date Close Price change Market cap Trading volume
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
Jan 20, 8 AM $ 0.257
-1.20%
$ 49.4 million $ 473,435
Jan 20, 7 AM $ 0.26
-0.02%
$ 50 million $ 460,514
Jan 20, 6 AM $ 0.26
-0.92%
$ 50.01 million $ 458,345
Jan 20, 5 AM $ 0.262
-0.25%
$ 50.48 million $ 455,383
Jan 20, 4 AM $ 0.263
-0.16%
$ 50.61 million $ 505,575
Jan 20, 3 AM $ 0.263
-0.16%
$ 50.69 million $ 505,183
Jan 20, 2 AM $ 0.264
+0.49%
$ 50.77 million $ 499,604
Jan 20, 1 AM $ 0.263
+0.18%
$ 50.51 million $ 510,249
Jan 20, 12 AM $ 0.262
-0.26%
$ 50.43 million $ 531,698
Jan 19, 11 PM $ 0.263
+0.24%
$ 50.56 million $ 901,003
Jan 19, 10 PM $ 0.262
-0.59%
$ 50.45 million $ 938,014
Jan 19, 9 PM $ 0.264
-0.10%
$ 50.74 million $ 926,300
Jan 19, 8 PM $ 0.264
-0.18%
$ 50.79 million $ 930,069
Jan 19, 7 PM $ 0.264
+0.25%
$ 50.88 million $ 936,503
Jan 19, 6 PM $ 0.264
+0.08%
$ 50.76 million $ 925,126
Jan 19, 5 PM $ 0.264
-0.35%
$ 50.72 million $ 929,824
Jan 19, 4 PM $ 0.265
+0.46%
$ 50.9 million $ 922,907
Jan 19, 3 PM $ 0.263
-0.09%
$ 50.66 million $ 920,170
Jan 19, 2 PM $ 0.264
+0.60%
$ 50.7 million $ 1.09 million
Jan 19, 1 PM $ 0.262
+0.16%
$ 50.41 million $ 1.1 million
Jan 19, 12 PM $ 0.262
-0.25%
$ 50.32 million $ 1.11 million
Jan 19, 11 AM $ 0.262
+0.37%
$ 50.45 million $ 1.12 million
Jan 19, 10 AM $ 0.261
-0.26%
$ 50.27 million $ 1.11 million
Jan 19, 9 AM $ 0.262
-0.07%
$ 50.39 million $ 1.1 million
Jan 19, 8 AM $ 0.262
+0.19%
$ 50.43 million $ 1.08 million
Jan 19, 7 AM $ 0.262
+0.14%
$ 50.34 million $ 1.07 million
Jan 19, 6 AM $ 0.261
-0.14%
$ 50.27 million $ 1.07 million
Jan 19, 5 AM $ 0.262
+0.43%
$ 50.34 million $ 1.05 million
Jan 19, 4 AM $ 0.261
-1.00%
$ 50.13 million $ 994,536
Jan 19, 3 AM $ 0.263
-0.24%
$ 50.63 million $ 980,289
Jan 19, 2 AM $ 0.264
+0.16%
$ 50.74 million $ 962,966
Jan 19, 1 AM $ 0.263
-0.80%
$ 50.66 million $ 946,636
Jan 19, 12 AM $ 0.265
-3.24%
$ 51.15 million $ 942,685
Jan 18, 11 PM $ 0.274
-3.32%
$ 52.81 million $ 471,598
Jan 18, 10 PM $ 0.284
-0.27%
$ 54.6 million $ 420,333
Jan 18, 9 PM $ 0.285
+0.13%
$ 54.74 million $ 426,591
Jan 18, 8 PM $ 0.284
+0.15%
$ 54.67 million $ 425,718
Jan 18, 7 PM $ 0.284
-0.65%
$ 54.59 million $ 419,972
Jan 18, 6 PM $ 0.286
+0.60%
$ 54.95 million $ 417,831
Jan 18, 5 PM $ 0.284
-0.08%
$ 54.62 million $ 414,786
Jan 18, 4 PM $ 0.284
+0.11%
$ 54.66 million $ 417,422
Jan 18, 3 PM $ 0.284
+0.13%
$ 54.6 million $ 421,740
Jan 18, 2 PM $ 0.283
-0.15%
$ 54.53 million $ 480,825
Jan 18, 1 PM $ 0.284
-0.34%
$ 54.61 million $ 465,746
Jan 18, 12 PM $ 0.285
-0.54%
$ 54.8 million $ 452,329
Jan 18, 11 AM $ 0.286
+0.00%
$ 55.11 million $ 423,729
Jan 18, 10 AM $ 0.286
+0.67%
$ 55.09 million $ 439,500
Jan 18, 9 AM $ 0.284
+0.00%
$ 54.73 million $ 434,014