ARK Historical Data

ARK Page 60
Download
Date Close Price change Market cap Trading volume
Dec 29, 12 AM $ 0.267
+1.98%
$ 28.42 million $ 5.91 million
Dec 28, 11 PM $ 0.262
+0.77%
$ 27.83 million $ 4.74 million
Dec 28, 10 PM $ 0.26
+0.02%
$ 27.66 million $ 4.74 million
Dec 28, 9 PM $ 0.26
-0.20%
$ 27.65 million $ 4.75 million
Dec 28, 8 PM $ 0.26
+0.16%
$ 27.71 million $ 4.76 million
Dec 28, 7 PM $ 0.26
-0.57%
$ 27.66 million $ 4.75 million
Dec 28, 6 PM $ 0.261
-1.25%
$ 27.82 million $ 4.7 million
Dec 28, 5 PM $ 0.265
+0.25%
$ 28.17 million $ 4.62 million
Dec 28, 4 PM $ 0.264
-0.25%
$ 28.1 million $ 4.61 million
Dec 28, 3 PM $ 0.265
-1.30%
$ 28.17 million $ 4.55 million
Dec 28, 2 PM $ 0.268
+0.26%
$ 28.54 million $ 5.45 million
Dec 28, 1 PM $ 0.268
-0.02%
$ 28.47 million $ 5.4 million
Dec 28, 12 PM $ 0.268
-0.08%
$ 28.47 million $ 5.38 million
Dec 28, 11 AM $ 0.268
-1.43%
$ 28.48 million $ 5.34 million
Dec 28, 10 AM $ 0.272
-1.61%
$ 28.91 million $ 5.07 million
Dec 28, 9 AM $ 0.276
+1.51%
$ 29.39 million $ 5 million
Dec 28, 8 AM $ 0.272
-1.13%
$ 28.95 million $ 4.68 million
Dec 28, 7 AM $ 0.275
+1.34%
$ 29.29 million $ 4.4 million
Dec 28, 6 AM $ 0.272
+0.21%
$ 28.89 million $ 4.14 million
Dec 28, 5 AM $ 0.271
-0.41%
$ 28.83 million $ 3.97 million
Dec 28, 4 AM $ 0.272
-3.33%
$ 28.95 million $ 3.74 million
Dec 28, 3 AM $ 0.281
+2.73%
$ 29.95 million $ 3.39 million
Dec 28, 2 AM $ 0.274
+2.67%
$ 29.15 million $ 1.94 million
Dec 28, 1 AM $ 0.267
+0.82%
$ 28.38 million $ 1.7 million
Dec 28, 12 AM $ 0.265
+1.16%
$ 28.16 million $ 1.59 million
Dec 27, 11 PM $ 0.262
+0.28%
$ 27.8 million $ 600,288
Dec 27, 10 PM $ 0.261
+1.41%
$ 27.76 million $ 542,723
Dec 27, 9 PM $ 0.257
+2.08%
$ 27.36 million $ 477,754
Dec 27, 8 PM $ 0.252
-0.20%
$ 26.82 million $ 396,807
Dec 27, 7 PM $ 0.253
+0.12%
$ 26.87 million $ 396,931
Dec 27, 6 PM $ 0.252
+0.13%
$ 26.84 million $ 399,543
Dec 27, 5 PM $ 0.252
+0.03%
$ 26.8 million $ 405,083
Dec 27, 4 PM $ 0.252
-0.90%
$ 26.79 million $ 406,826
Dec 27, 3 PM $ 0.254
-0.64%
$ 27.03 million $ 377,586
Dec 27, 2 PM $ 0.256
+0.87%
$ 27.21 million $ 402,846
Dec 27, 1 PM $ 0.254
-0.83%
$ 26.98 million $ 399,031
Dec 27, 12 PM $ 0.256
+1.13%
$ 27.21 million $ 356,880
Dec 27, 11 AM $ 0.253
+1.38%
$ 26.9 million $ 281,153
Dec 27, 10 AM $ 0.249
+0.16%
$ 26.53 million $ 273,412
Dec 27, 9 AM $ 0.249
-0.12%
$ 26.49 million $ 237,103
Dec 27, 8 AM $ 0.249
-0.18%
$ 26.52 million $ 244,068
Dec 27, 7 AM $ 0.25
+0.18%
$ 26.57 million $ 253,665
Dec 27, 6 AM $ 0.249
+0.02%
$ 26.52 million $ 256,681
Dec 27, 5 AM $ 0.249
-0.05%
$ 26.52 million $ 254,326
Dec 27, 4 AM $ 0.249
-0.15%
$ 26.53 million $ 265,549
Dec 27, 3 AM $ 0.25
-0.04%
$ 26.57 million $ 272,469
Dec 27, 2 AM $ 0.25
-0.09%
$ 26.58 million $ 280,502
Dec 27, 1 AM $ 0.25
-0.13%
$ 26.61 million $ 306,887
Dec 27, 12 AM $ 0.25
+0.13%
$ 26.64 million $ 314,416
Dec 26, 11 PM $ 0.25
+0.11%
$ 26.61 million $ 373,225