ARK Historical Data

ARK Page 66
Download
Date Close Price change Market cap Trading volume
Dec 16, 6 PM $ 0.265
+0.34%
$ 28.23 million $ 599,699
Dec 16, 5 PM $ 0.264
-0.67%
$ 28.14 million $ 624,714
Dec 16, 4 PM $ 0.266
-0.02%
$ 28.33 million $ 647,461
Dec 16, 3 PM $ 0.266
+0.52%
$ 28.33 million $ 658,170
Dec 16, 2 PM $ 0.265
-0.01%
$ 28.18 million $ 746,939
Dec 16, 1 PM $ 0.265
-0.59%
$ 28.19 million $ 737,781
Dec 16, 12 PM $ 0.266
+0.01%
$ 28.36 million $ 658,059
Dec 16, 11 AM $ 0.266
+0.71%
$ 28.35 million $ 673,470
Dec 16, 10 AM $ 0.265
+0.71%
$ 28.15 million $ 702,424
Dec 16, 9 AM $ 0.263
+0.14%
$ 27.95 million $ 691,871
Dec 16, 8 AM $ 0.262
+0.35%
$ 27.91 million $ 695,487
Dec 16, 7 AM $ 0.261
-0.97%
$ 27.82 million $ 687,420
Dec 16, 6 AM $ 0.264
+0.27%
$ 28.09 million $ 681,600
Dec 16, 5 AM $ 0.263
+0.25%
$ 28.02 million $ 688,754
Dec 16, 4 AM $ 0.263
-0.95%
$ 27.95 million $ 690,891
Dec 16, 3 AM $ 0.265
-0.38%
$ 28.21 million $ 680,516
Dec 16, 2 AM $ 0.266
+0.42%
$ 28.32 million $ 665,738
Dec 16, 1 AM $ 0.265
-0.29%
$ 28.2 million $ 666,548
Dec 16, 12 AM $ 0.266
-0.58%
$ 28.28 million $ 634,322
Dec 15, 11 PM $ 0.267
+0.30%
$ 28.45 million $ 649,616
Dec 15, 10 PM $ 0.267
+0.61%
$ 28.36 million $ 657,841
Dec 15, 9 PM $ 0.265
+0.37%
$ 28.19 million $ 647,956
Dec 15, 8 PM $ 0.264
-0.52%
$ 28.08 million $ 647,720
Dec 15, 7 PM $ 0.265
+0.66%
$ 28.22 million $ 646,320
Dec 15, 6 PM $ 0.263
-0.05%
$ 28.04 million $ 664,226
Dec 15, 5 PM $ 0.264
-1.19%
$ 28.07 million $ 642,607
Dec 15, 4 PM $ 0.267
-0.74%
$ 28.4 million $ 628,026
Dec 15, 3 PM $ 0.269
-0.95%
$ 28.64 million $ 626,153
Dec 15, 2 PM $ 0.271
-1.18%
$ 28.88 million $ 518,214
Dec 15, 1 PM $ 0.275
-0.78%
$ 29.22 million $ 496,424
Dec 15, 12 PM $ 0.277
+0.09%
$ 29.45 million $ 491,945
Dec 15, 11 AM $ 0.277
+0.36%
$ 29.42 million $ 484,738
Dec 15, 10 AM $ 0.276
-0.09%
$ 29.32 million $ 476,492
Dec 15, 9 AM $ 0.276
+0.37%
$ 29.34 million $ 483,147
Dec 15, 8 AM $ 0.275
+0.12%
$ 29.23 million $ 478,934
Dec 15, 7 AM $ 0.274
-0.69%
$ 29.2 million $ 474,875
Dec 15, 6 AM $ 0.276
+0.31%
$ 29.41 million $ 471,971
Dec 15, 5 AM $ 0.276
-0.11%
$ 29.34 million $ 464,094
Dec 15, 4 AM $ 0.276
+0.37%
$ 29.35 million $ 462,525
Dec 15, 3 AM $ 0.275
-0.27%
$ 29.25 million $ 463,961
Dec 15, 2 AM $ 0.276
-0.30%
$ 29.32 million $ 471,344
Dec 15, 1 AM $ 0.276
+0.84%
$ 29.41 million $ 460,908
Dec 15, 12 AM $ 0.274
-0.27%
$ 29.17 million $ 482,528
Dec 14, 11 PM $ 0.275
+0.00%
$ 29.25 million $ 930,797
Dec 14, 10 PM $ 0.275
-0.11%
$ 29.24 million $ 907,230
Dec 14, 9 PM $ 0.275
-0.69%
$ 29.28 million $ 904,251
Dec 14, 8 PM $ 0.277
+0.18%
$ 29.48 million $ 898,799
Dec 14, 7 PM $ 0.276
-0.54%
$ 29.42 million $ 893,502
Dec 14, 6 PM $ 0.278
+0.52%
$ 29.57 million $ 874,413
Dec 14, 5 PM $ 0.276
-0.53%
$ 29.42 million $ 865,975