ARK Historical Data

ARK Page 65
Download
Date Close Price change Market cap Trading volume
Dec 18, 7 PM $ 0.24
-1.72%
$ 25.58 million $ 847,095
Dec 18, 6 PM $ 0.245
-0.75%
$ 26.03 million $ 817,006
Dec 18, 5 PM $ 0.246
-2.40%
$ 26.22 million $ 811,431
Dec 18, 4 PM $ 0.253
-0.72%
$ 26.87 million $ 798,328
Dec 18, 3 PM $ 0.254
+0.44%
$ 27.07 million $ 830,303
Dec 18, 2 PM $ 0.253
-0.88%
$ 26.95 million $ 1.01 million
Dec 18, 1 PM $ 0.255
+2.26%
$ 27.19 million $ 1.04 million
Dec 18, 12 PM $ 0.25
+0.23%
$ 26.59 million $ 982,869
Dec 18, 11 AM $ 0.249
+0.02%
$ 26.53 million $ 985,522
Dec 18, 10 AM $ 0.249
-0.19%
$ 26.52 million $ 985,465
Dec 18, 9 AM $ 0.25
+0.44%
$ 26.56 million $ 1.05 million
Dec 18, 8 AM $ 0.249
+1.11%
$ 26.45 million $ 1.06 million
Dec 18, 7 AM $ 0.246
+0.21%
$ 26.15 million $ 1.05 million
Dec 18, 6 AM $ 0.245
-0.05%
$ 26.1 million $ 1 million
Dec 18, 5 AM $ 0.245
-1.81%
$ 26.11 million $ 992,292
Dec 18, 4 AM $ 0.25
+0.28%
$ 26.6 million $ 940,788
Dec 18, 3 AM $ 0.249
-1.13%
$ 26.52 million $ 952,157
Dec 18, 2 AM $ 0.252
+0.52%
$ 26.82 million $ 876,918
Dec 18, 1 AM $ 0.251
-1.20%
$ 26.69 million $ 864,305
Dec 18, 12 AM $ 0.254
-0.13%
$ 27.01 million $ 835,763
Dec 17, 11 PM $ 0.254
-0.51%
$ 27.04 million $ 799,631
Dec 17, 10 PM $ 0.255
+0.40%
$ 27.19 million $ 733,496
Dec 17, 9 PM $ 0.254
-0.21%
$ 27.08 million $ 744,098
Dec 17, 8 PM $ 0.255
+0.11%
$ 27.14 million $ 743,003
Dec 17, 7 PM $ 0.255
+0.21%
$ 27.11 million $ 756,129
Dec 17, 6 PM $ 0.254
-1.21%
$ 27.04 million $ 760,052
Dec 17, 5 PM $ 0.257
-0.30%
$ 27.38 million $ 751,049
Dec 17, 4 PM $ 0.258
-0.67%
$ 27.46 million $ 737,460
Dec 17, 3 PM $ 0.26
-1.40%
$ 27.65 million $ 694,402
Dec 17, 2 PM $ 0.264
+0.72%
$ 28.04 million $ 552,513
Dec 17, 1 PM $ 0.262
+0.74%
$ 27.84 million $ 522,490
Dec 17, 12 PM $ 0.26
-0.18%
$ 27.64 million $ 603,681
Dec 17, 11 AM $ 0.26
+0.18%
$ 27.69 million $ 591,943
Dec 17, 10 AM $ 0.26
-0.50%
$ 27.64 million $ 595,147
Dec 17, 9 AM $ 0.261
-0.17%
$ 27.77 million $ 537,089
Dec 17, 8 AM $ 0.261
+0.24%
$ 27.82 million $ 527,883
Dec 17, 7 AM $ 0.261
+0.09%
$ 27.75 million $ 532,723
Dec 17, 6 AM $ 0.261
+0.12%
$ 27.73 million $ 535,250
Dec 17, 5 AM $ 0.26
-0.23%
$ 27.69 million $ 533,421
Dec 17, 4 AM $ 0.261
-0.31%
$ 27.76 million $ 533,780
Dec 17, 3 AM $ 0.262
-0.40%
$ 27.85 million $ 532,865
Dec 17, 2 AM $ 0.263
-0.13%
$ 27.96 million $ 550,811
Dec 17, 1 AM $ 0.263
+1.00%
$ 28 million $ 585,496
Dec 17, 12 AM $ 0.261
-0.83%
$ 27.72 million $ 618,184
Dec 16, 11 PM $ 0.263
-0.16%
$ 27.95 million $ 605,557
Dec 16, 10 PM $ 0.263
-0.30%
$ 27.98 million $ 617,901
Dec 16, 9 PM $ 0.264
-0.03%
$ 28.06 million $ 613,325
Dec 16, 8 PM $ 0.264
-0.30%
$ 28.07 million $ 617,828
Dec 16, 7 PM $ 0.265
-0.27%
$ 28.16 million $ 606,725
Dec 16, 6 PM $ 0.265
+0.34%
$ 28.23 million $ 599,699