ARK Historical Data

ARK Page 67
Download
Date Close Price change Market cap Trading volume
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
Dec 14, 4 PM $ 0.278
+0.42%
$ 29.58 million $ 855,160
Dec 14, 3 PM $ 0.277
-0.09%
$ 29.46 million $ 851,952
Dec 14, 2 PM $ 0.277
-0.37%
$ 29.48 million $ 852,446
Dec 14, 1 PM $ 0.278
-0.25%
$ 29.59 million $ 842,122
Dec 14, 12 PM $ 0.279
+0.29%
$ 29.67 million $ 848,853
Dec 14, 11 AM $ 0.278
-0.74%
$ 29.58 million $ 849,079
Dec 14, 10 AM $ 0.28
-0.08%
$ 29.78 million $ 829,515
Dec 14, 9 AM $ 0.28
+0.00%
$ 29.82 million $ 822,651
Dec 14, 8 AM $ 0.28
+0.26%
$ 29.82 million $ 821,856
Dec 14, 7 AM $ 0.28
-0.17%
$ 29.75 million $ 825,225
Dec 14, 6 AM $ 0.28
-0.11%
$ 29.8 million $ 825,824
Dec 14, 5 AM $ 0.28
-0.32%
$ 29.83 million $ 829,968
Dec 14, 4 AM $ 0.281
+0.08%
$ 29.94 million $ 832,632
Dec 14, 3 AM $ 0.281
-0.27%
$ 29.92 million $ 837,353
Dec 14, 2 AM $ 0.282
-0.38%
$ 29.99 million $ 831,855
Dec 14, 1 AM $ 0.283
-0.55%
$ 30.11 million $ 808,666
Dec 14, 12 AM $ 0.285
+0.69%
$ 30.3 million $ 774,478
Dec 13, 11 PM $ 0.283
+0.16%
$ 30.09 million $ 308,523
Dec 13, 10 PM $ 0.282
-0.22%
$ 30.04 million $ 314,713
Dec 13, 9 PM $ 0.283
-0.06%
$ 30.11 million $ 315,901
Dec 13, 8 PM $ 0.283
-0.10%
$ 30.13 million $ 321,511
Dec 13, 7 PM $ 0.283
-0.18%
$ 30.17 million $ 338,878
Dec 13, 6 PM $ 0.284
+0.10%
$ 30.22 million $ 355,038
Dec 13, 5 PM $ 0.284
-0.11%
$ 30.19 million $ 367,334
Dec 13, 4 PM $ 0.284
-0.21%
$ 30.23 million $ 376,930
Dec 13, 3 PM $ 0.285
+0.24%
$ 30.29 million $ 386,554
Dec 13, 2 PM $ 0.284
+0.06%
$ 30.22 million $ 456,788
Dec 13, 1 PM $ 0.284
-0.25%
$ 30.2 million $ 460,213
Dec 13, 12 PM $ 0.285
+0.38%
$ 30.27 million $ 454,606
Dec 13, 11 AM $ 0.283
-0.27%
$ 30.15 million $ 446,747
Dec 13, 10 AM $ 0.284
+0.15%
$ 30.24 million $ 448,065
Dec 13, 9 AM $ 0.284
+0.19%
$ 30.2 million $ 450,872
Dec 13, 8 AM $ 0.283
+0.22%
$ 30.14 million $ 461,012
Dec 13, 7 AM $ 0.283
+0.23%
$ 30.07 million $ 460,045
Dec 13, 6 AM $ 0.282
-0.38%
$ 30 million $ 465,300
Dec 13, 5 AM $ 0.283
+0.02%
$ 30.12 million $ 468,106
Dec 13, 4 AM $ 0.283
+0.03%
$ 30.11 million $ 462,465
Dec 13, 3 AM $ 0.283
+0.07%
$ 30.1 million $ 455,433
Dec 13, 2 AM $ 0.283
+0.38%
$ 30.08 million $ 453,313
Dec 13, 1 AM $ 0.282
+0.21%
$ 29.97 million $ 463,521
Dec 13, 12 AM $ 0.281
+0.21%
$ 29.91 million $ 472,277
Dec 12, 11 PM $ 0.28
-0.26%
$ 29.84 million $ 475,897
Dec 12, 10 PM $ 0.281
+0.27%
$ 29.92 million $ 483,296
Dec 12, 9 PM $ 0.28
+0.37%
$ 29.84 million $ 483,412
Dec 12, 8 PM $ 0.279
-0.03%
$ 29.73 million $ 496,292
Dec 12, 7 PM $ 0.28
-0.50%
$ 29.74 million $ 496,072
Dec 12, 6 PM $ 0.281
+0.41%
$ 29.89 million $ 497,593
Dec 12, 5 PM $ 0.28
+0.53%
$ 29.77 million $ 525,911