ARK Historical Data

ARK Page 68
Download
Date Close Price change Market cap Trading volume
Dec 12, 5 PM $ 0.28
+0.53%
$ 29.77 million $ 525,911
Dec 12, 4 PM $ 0.278
-0.54%
$ 29.61 million $ 523,950
Dec 12, 3 PM $ 0.28
-2.59%
$ 29.78 million $ 501,700
Dec 12, 2 PM $ 0.287
-0.25%
$ 30.56 million $ 438,200
Dec 12, 1 PM $ 0.288
+0.07%
$ 30.65 million $ 440,522
Dec 12, 12 PM $ 0.288
+0.00%
$ 30.63 million $ 453,264
Dec 12, 11 AM $ 0.288
+0.05%
$ 30.63 million $ 456,601
Dec 12, 10 AM $ 0.288
+0.33%
$ 30.62 million $ 449,721
Dec 12, 9 AM $ 0.287
+0.22%
$ 30.5 million $ 447,174
Dec 12, 8 AM $ 0.286
-0.27%
$ 30.45 million $ 440,264
Dec 12, 7 AM $ 0.287
+0.01%
$ 30.52 million $ 467,961
Dec 12, 6 AM $ 0.287
-0.12%
$ 30.52 million $ 466,064
Dec 12, 5 AM $ 0.287
+0.28%
$ 30.56 million $ 468,065
Dec 12, 4 AM $ 0.286
-0.29%
$ 30.47 million $ 466,098
Dec 12, 3 AM $ 0.287
-0.02%
$ 30.55 million $ 471,454
Dec 12, 2 AM $ 0.287
+0.59%
$ 30.56 million $ 517,719
Dec 12, 1 AM $ 0.285
+0.06%
$ 30.38 million $ 544,608
Dec 12, 12 AM $ 0.285
-0.46%
$ 30.39 million $ 586,860
Dec 11, 11 PM $ 0.287
+0.09%
$ 30.49 million $ 612,320
Dec 11, 10 PM $ 0.286
-0.57%
$ 30.47 million $ 606,979
Dec 11, 9 PM $ 0.288
+0.97%
$ 30.64 million $ 632,923
Dec 11, 8 PM $ 0.285
+0.31%
$ 30.35 million $ 639,801
Dec 11, 7 PM $ 0.284
-0.01%
$ 30.26 million $ 683,861
Dec 11, 6 PM $ 0.284
+0.31%
$ 30.32 million $ 712,437
Dec 11, 5 PM $ 0.283
-0.06%
$ 30.17 million $ 685,764
Dec 11, 4 PM $ 0.284
-0.26%
$ 30.18 million $ 686,927
Dec 11, 3 PM $ 0.284
-0.19%
$ 30.26 million $ 686,984
Dec 11, 2 PM $ 0.285
-0.46%
$ 30.32 million $ 680,534
Dec 11, 1 PM $ 0.286
+0.32%
$ 30.46 million $ 681,957
Dec 11, 12 PM $ 0.285
+0.21%
$ 30.37 million $ 715,325
Dec 11, 11 AM $ 0.285
+0.51%
$ 30.3 million $ 722,124
Dec 11, 10 AM $ 0.283
-0.09%
$ 30.15 million $ 737,475
Dec 11, 9 AM $ 0.284
+0.00%
$ 30.18 million $ 754,292
Dec 11, 8 AM $ 0.284
-0.29%
$ 30.18 million $ 761,211
Dec 11, 7 AM $ 0.284
-0.24%
$ 30.27 million $ 750,284
Dec 11, 6 AM $ 0.285
-0.13%
$ 30.34 million $ 773,718
Dec 11, 5 AM $ 0.285
+0.30%
$ 30.38 million $ 787,754
Dec 11, 4 AM $ 0.285
+0.56%
$ 30.29 million $ 806,226
Dec 11, 3 AM $ 0.283
-1.05%
$ 30.12 million $ 821,247
Dec 11, 2 AM $ 0.286
-0.74%
$ 30.44 million $ 777,022
Dec 11, 1 AM $ 0.288
-0.13%
$ 30.67 million $ 768,483
Dec 11, 12 AM $ 0.289
-1.33%
$ 30.71 million $ 764,995
Dec 10, 11 PM $ 0.292
-0.34%
$ 31.12 million $ 961,563
Dec 10, 10 PM $ 0.294
+0.07%
$ 31.23 million $ 966,224
Dec 10, 9 PM $ 0.293
-0.73%
$ 31.21 million $ 952,562
Dec 10, 8 PM $ 0.295
-0.59%
$ 31.44 million $ 941,220
Dec 10, 7 PM $ 0.297
+0.18%
$ 31.62 million $ 890,977
Dec 10, 6 PM $ 0.297
+0.38%
$ 31.56 million $ 861,369
Dec 10, 5 PM $ 0.295
+0.29%
$ 31.44 million $ 866,484
Dec 10, 4 PM $ 0.295
+0.52%
$ 31.35 million $ 924,933