ARK Historical Data

ARK Page 7
Download
Date Close Price change Market cap Trading volume
Apr 16, 8 AM $ 0.173
-0.15%
$ 33.37 million $ 358,551
Apr 16, 7 AM $ 0.174
+0.02%
$ 33.42 million $ 348,865
Apr 16, 6 AM $ 0.174
+0.00%
$ 33.41 million $ 343,522
Apr 16, 5 AM $ 0.174
-0.56%
$ 33.41 million $ 343,840
Apr 16, 4 AM $ 0.175
+0.17%
$ 33.6 million $ 333,323
Apr 16, 3 AM $ 0.174
+0.82%
$ 33.55 million $ 318,272
Apr 16, 2 AM $ 0.173
+0.16%
$ 33.27 million $ 312,681
Apr 16, 1 AM $ 0.173
+0.01%
$ 33.21 million $ 298,982
Apr 16, 12 AM $ 0.173
+0.23%
$ 33.2 million $ 296,239
Apr 15, 11 PM $ 0.172
-0.28%
$ 33.13 million $ 288,384
Apr 15, 10 PM $ 0.173
+0.20%
$ 33.22 million $ 277,835
Apr 15, 9 PM $ 0.172
+0.03%
$ 33.15 million $ 267,002
Apr 15, 8 PM $ 0.172
+0.31%
$ 33.14 million $ 259,995
Apr 15, 7 PM $ 0.172
+0.21%
$ 33.04 million $ 257,956
Apr 15, 6 PM $ 0.171
+0.44%
$ 32.97 million $ 259,202
Apr 15, 5 PM $ 0.171
+0.12%
$ 32.83 million $ 251,956
Apr 15, 4 PM $ 0.17
+0.89%
$ 32.79 million $ 248,605
Apr 15, 3 PM $ 0.169
-0.56%
$ 32.5 million $ 237,639
Apr 15, 2 PM $ 0.17
+0.55%
$ 32.68 million $ 252,071
Apr 15, 1 PM $ 0.169
-0.17%
$ 32.5 million $ 250,745
Apr 15, 12 PM $ 0.169
+0.68%
$ 32.56 million $ 249,801
Apr 15, 11 AM $ 0.168
+0.18%
$ 32.34 million $ 240,172
Apr 15, 10 AM $ 0.168
-0.16%
$ 32.28 million $ 240,941
Apr 15, 9 AM $ 0.168
-0.10%
$ 32.33 million $ 239,807
Apr 15, 8 AM $ 0.168
+0.29%
$ 32.36 million $ 238,996
Apr 15, 7 AM $ 0.168
-0.22%
$ 32.27 million $ 241,150
Apr 15, 6 AM $ 0.168
-0.33%
$ 32.34 million $ 246,308
Apr 15, 5 AM $ 0.169
-0.62%
$ 32.45 million $ 249,507
Apr 15, 4 AM $ 0.17
+0.06%
$ 32.65 million $ 247,295
Apr 15, 3 AM $ 0.17
+0.32%
$ 32.63 million $ 251,088
Apr 15, 2 AM $ 0.169
-0.32%
$ 32.53 million $ 253,209
Apr 15, 1 AM $ 0.17
+0.38%
$ 32.63 million $ 250,198
Apr 15, 12 AM $ 0.169
+0.22%
$ 32.51 million $ 256,400
Apr 14, 11 PM $ 0.169
+0.21%
$ 32.44 million $ 263,288
Apr 14, 10 PM $ 0.168
-0.49%
$ 32.37 million $ 264,853
Apr 14, 9 PM $ 0.169
+0.49%
$ 32.53 million $ 274,159
Apr 14, 8 PM $ 0.168
-0.09%
$ 32.37 million $ 277,182
Apr 14, 7 PM $ 0.168
+0.50%
$ 32.4 million $ 275,699
Apr 14, 6 PM $ 0.168
-1.31%
$ 32.24 million $ 268,420
Apr 14, 5 PM $ 0.17
+0.48%
$ 32.67 million $ 267,294
Apr 14, 4 PM $ 0.169
-0.75%
$ 32.51 million $ 275,713
Apr 14, 3 PM $ 0.17
+0.08%
$ 32.76 million $ 275,101
Apr 14, 2 PM $ 0.17
+0.33%
$ 32.73 million $ 302,117
Apr 14, 1 PM $ 0.17
+0.71%
$ 32.62 million $ 304,770
Apr 14, 12 PM $ 0.168
-0.30%
$ 32.39 million $ 318,624
Apr 14, 11 AM $ 0.169
-0.04%
$ 32.49 million $ 325,686
Apr 14, 10 AM $ 0.169
-0.41%
$ 32.5 million $ 323,553
Apr 14, 9 AM $ 0.17
+0.18%
$ 32.63 million $ 320,535
Apr 14, 8 AM $ 0.169
+0.36%
$ 32.57 million $ 321,177
Apr 14, 7 AM $ 0.169
-0.14%
$ 32.46 million $ 311,213