ARK Historical Data

ARK Page 50
Download
Date Close Price change Market cap Trading volume
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
Jan 18, 8 AM $ 0.284
-0.02%
$ 54.73 million $ 428,678
Jan 18, 7 AM $ 0.285
-0.22%
$ 54.78 million $ 427,941
Jan 18, 6 AM $ 0.285
-0.21%
$ 54.86 million $ 417,816
Jan 18, 5 AM $ 0.286
-0.09%
$ 54.97 million $ 415,892
Jan 18, 4 AM $ 0.286
-0.27%
$ 55.02 million $ 411,389
Jan 18, 3 AM $ 0.287
-0.04%
$ 55.17 million $ 413,280
Jan 18, 2 AM $ 0.287
-0.04%
$ 55.19 million $ 412,494
Jan 18, 1 AM $ 0.287
-1.18%
$ 55.21 million $ 409,893
Jan 18, 12 AM $ 0.29
+0.40%
$ 55.87 million $ 391,997
Jan 17, 11 PM $ 0.289
+0.05%
$ 55.63 million $ 384,379
Jan 17, 10 PM $ 0.289
-0.74%
$ 55.59 million $ 387,625
Jan 17, 9 PM $ 0.291
-0.13%
$ 56.03 million $ 383,414
Jan 17, 8 PM $ 0.292
+0.17%
$ 56.1 million $ 399,036
Jan 17, 7 PM $ 0.291
+0.01%
$ 56 million $ 405,503
Jan 17, 6 PM $ 0.291
+0.32%
$ 56 million $ 408,479
Jan 17, 5 PM $ 0.29
+0.04%
$ 55.83 million $ 463,110
Jan 17, 4 PM $ 0.29
-0.87%
$ 55.8 million $ 490,197
Jan 17, 3 PM $ 0.293
+0.18%
$ 56.3 million $ 496,175
Jan 17, 2 PM $ 0.292
+0.91%
$ 56.19 million $ 561,211
Jan 17, 1 PM $ 0.289
+0.53%
$ 55.68 million $ 558,603
Jan 17, 12 PM $ 0.288
+0.53%
$ 55.39 million $ 592,322
Jan 17, 11 AM $ 0.286
-0.28%
$ 55.09 million $ 602,339
Jan 17, 10 AM $ 0.287
-0.02%
$ 55.25 million $ 618,023
Jan 17, 9 AM $ 0.287
+0.12%
$ 55.26 million $ 620,599
Jan 17, 8 AM $ 0.287
+0.21%
$ 55.17 million $ 625,742
Jan 17, 7 AM $ 0.286
+0.01%
$ 55.07 million $ 630,195
Jan 17, 6 AM $ 0.286
+0.01%
$ 55.07 million $ 642,421
Jan 17, 5 AM $ 0.286
+0.26%
$ 55.06 million $ 647,721
Jan 17, 4 AM $ 0.285
+0.13%
$ 54.92 million $ 663,106
Jan 17, 3 AM $ 0.285
-0.16%
$ 54.85 million $ 667,842
Jan 17, 2 AM $ 0.286
-0.24%
$ 54.94 million $ 669,162
Jan 17, 1 AM $ 0.286
-0.06%
$ 55.07 million $ 672,467
Jan 17, 12 AM $ 0.286
-0.27%
$ 55.1 million $ 670,509
Jan 16, 11 PM $ 0.287
+0.16%
$ 55.23 million $ 669,717
Jan 16, 10 PM $ 0.287
+0.31%
$ 55.16 million $ 667,509
Jan 16, 9 PM $ 0.286
+0.21%
$ 54.99 million $ 659,467
Jan 16, 8 PM $ 0.285
+0.92%
$ 54.87 million $ 640,546
Jan 16, 7 PM $ 0.283
-0.06%
$ 54.38 million $ 638,862
Jan 16, 6 PM $ 0.283
-0.09%
$ 54.41 million $ 642,418
Jan 16, 5 PM $ 0.283
-0.54%
$ 54.45 million $ 615,464
Jan 16, 4 PM $ 0.285
+0.85%
$ 54.75 million $ 594,154
Jan 16, 3 PM $ 0.282
-1.55%
$ 54.29 million $ 593,117
Jan 16, 2 PM $ 0.287
-0.06%
$ 55.15 million $ 662,246
Jan 16, 1 PM $ 0.287
+0.36%
$ 55.19 million $ 671,963
Jan 16, 12 PM $ 0.286
-0.05%
$ 54.99 million $ 632,493
Jan 16, 11 AM $ 0.286
-0.21%
$ 55.02 million $ 621,347
Jan 16, 10 AM $ 0.287
-0.37%
$ 55.13 million $ 586,395
Jan 16, 9 AM $ 0.288
-0.30%
$ 55.33 million $ 581,615