ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 AM $ 0.171
+0.57%
$ 32.82 million $ 427,668
Apr 20, 9 AM $ 0.17
+0.53%
$ 32.63 million $ 417,826
Apr 20, 8 AM $ 0.169
+0.16%
$ 32.46 million $ 420,378
Apr 20, 7 AM $ 0.168
+0.11%
$ 32.41 million $ 418,965
Apr 20, 6 AM $ 0.168
+0.28%
$ 32.37 million $ 423,511
Apr 20, 5 AM $ 0.168
-0.85%
$ 32.28 million $ 425,915
Apr 20, 4 AM $ 0.169
-0.25%
$ 32.56 million $ 400,291
Apr 20, 3 AM $ 0.17
+0.42%
$ 32.64 million $ 397,607
Apr 20, 2 AM $ 0.169
+0.65%
$ 32.5 million $ 397,110
Apr 20, 1 AM $ 0.168
+0.31%
$ 32.29 million $ 383,887
Apr 20, 12 AM $ 0.167
+0.24%
$ 32.2 million $ 384,798
Apr 19, 11 PM $ 0.167
-0.64%
$ 32.12 million $ 384,584
Apr 19, 10 PM $ 0.168
-1.34%
$ 32.32 million $ 370,223
Apr 19, 9 PM $ 0.17
-0.26%
$ 32.76 million $ 351,206
Apr 19, 8 PM $ 0.171
-0.54%
$ 32.85 million $ 349,967
Apr 19, 7 PM $ 0.172
+0.79%
$ 33.03 million $ 371,229
Apr 19, 6 PM $ 0.17
+0.01%
$ 32.77 million $ 376,084
Apr 19, 5 PM $ 0.17
-1.37%
$ 32.76 million $ 395,561
Apr 19, 4 PM $ 0.173
-0.83%
$ 33.22 million $ 389,631
Apr 19, 3 PM $ 0.174
+0.60%
$ 33.5 million $ 373,412
Apr 19, 2 PM $ 0.173
+0.83%
$ 33.3 million $ 363,739
Apr 19, 1 PM $ 0.172
+0.46%
$ 33.02 million $ 359,799
Apr 19, 12 PM $ 0.171
-0.05%
$ 32.87 million $ 366,683
Apr 19, 11 AM $ 0.171
+0.55%
$ 32.89 million $ 373,537
Apr 19, 10 AM $ 0.17
+0.13%
$ 32.71 million $ 368,009
Apr 19, 9 AM $ 0.17
-0.37%
$ 32.67 million $ 372,565
Apr 19, 8 AM $ 0.17
-0.13%
$ 32.79 million $ 374,409
Apr 19, 7 AM $ 0.171
-0.41%
$ 32.83 million $ 387,462
Apr 19, 6 AM $ 0.171
+0.43%
$ 32.96 million $ 396,399
Apr 19, 5 AM $ 0.171
+0.02%
$ 32.82 million $ 385,529
Apr 19, 4 AM $ 0.171
+0.18%
$ 32.82 million $ 382,236
Apr 19, 3 AM $ 0.17
-0.07%
$ 32.76 million $ 382,761
Apr 19, 2 AM $ 0.17
-0.45%
$ 32.78 million $ 383,438
Apr 19, 1 AM $ 0.171
-0.51%
$ 32.93 million $ 381,564
Apr 19, 12 AM $ 0.172
-1.27%
$ 33.1 million $ 381,090
Apr 18, 11 PM $ 0.174
-0.57%
$ 33.52 million $ 370,450
Apr 18, 10 PM $ 0.175
+0.83%
$ 33.72 million $ 368,201
Apr 18, 9 PM $ 0.174
+0.27%
$ 33.44 million $ 367,327
Apr 18, 8 PM $ 0.173
-0.08%
$ 33.35 million $ 370,415
Apr 18, 7 PM $ 0.173
+0.05%
$ 33.38 million $ 348,422
Apr 18, 6 PM $ 0.173
-0.99%
$ 33.36 million $ 365,963
Apr 18, 5 PM $ 0.175
+0.11%
$ 33.69 million $ 354,216
Apr 18, 4 PM $ 0.175
+0.01%
$ 33.66 million $ 365,526
Apr 18, 3 PM $ 0.175
+0.02%
$ 33.66 million $ 375,167
Apr 18, 2 PM $ 0.175
-0.02%
$ 33.65 million $ 423,862
Apr 18, 1 PM $ 0.175
-0.16%
$ 33.66 million $ 410,015
Apr 18, 12 PM $ 0.175
+0.18%
$ 33.71 million $ 408,083
Apr 18, 11 AM $ 0.175
-0.78%
$ 33.65 million $ 408,963
Apr 18, 10 AM $ 0.176
-0.74%
$ 33.93 million $ 423,654
Apr 18, 9 AM $ 0.178
-0.20%
$ 34.18 million $ 461,413