ARK Historical Data

ARK Page 70
Download
Date Close Price change Market cap Trading volume
Dec 8, 3 PM $ 0.284
-0.96%
$ 30.21 million $ 680,062
Dec 8, 2 PM $ 0.287
-0.02%
$ 30.5 million $ 705,625
Dec 8, 1 PM $ 0.287
-0.06%
$ 30.51 million $ 804,505
Dec 8, 12 PM $ 0.287
-0.30%
$ 30.53 million $ 772,189
Dec 8, 11 AM $ 0.288
-0.01%
$ 30.63 million $ 765,854
Dec 8, 10 AM $ 0.288
+0.03%
$ 30.63 million $ 766,513
Dec 8, 9 AM $ 0.288
-0.08%
$ 30.62 million $ 749,098
Dec 8, 8 AM $ 0.288
+0.02%
$ 30.64 million $ 752,719
Dec 8, 7 AM $ 0.288
-0.36%
$ 30.63 million $ 739,856
Dec 8, 6 AM $ 0.289
+0.02%
$ 30.74 million $ 745,128
Dec 8, 5 AM $ 0.289
+0.17%
$ 30.74 million $ 772,298
Dec 8, 4 AM $ 0.288
+0.16%
$ 30.69 million $ 798,555
Dec 8, 3 AM $ 0.288
+0.71%
$ 30.64 million $ 804,584
Dec 8, 2 AM $ 0.286
-0.20%
$ 30.42 million $ 812,285
Dec 8, 1 AM $ 0.287
+0.64%
$ 30.47 million $ 829,585
Dec 8, 12 AM $ 0.285
-0.89%
$ 30.31 million $ 822,847
Dec 7, 11 PM $ 0.287
+0.21%
$ 30.58 million $ 989,221
Dec 7, 10 PM $ 0.287
+0.14%
$ 30.5 million $ 1 million
Dec 7, 9 PM $ 0.286
-1.38%
$ 30.44 million $ 974,250
Dec 7, 8 PM $ 0.29
-0.02%
$ 30.89 million $ 990,673
Dec 7, 7 PM $ 0.29
+0.03%
$ 30.89 million $ 995,688
Dec 7, 6 PM $ 0.29
+0.54%
$ 30.89 million $ 1 million
Dec 7, 5 PM $ 0.289
+2.02%
$ 30.74 million $ 1 million
Dec 7, 4 PM $ 0.283
-0.11%
$ 30.12 million $ 939,088
Dec 7, 3 PM $ 0.283
+1.98%
$ 30.14 million $ 939,622
Dec 7, 2 PM $ 0.278
-2.36%
$ 29.55 million $ 918,075
Dec 7, 1 PM $ 0.284
-0.84%
$ 30.26 million $ 836,625
Dec 7, 12 PM $ 0.287
+0.26%
$ 30.52 million $ 835,972
Dec 7, 11 AM $ 0.286
+0.03%
$ 30.45 million $ 856,929
Dec 7, 10 AM $ 0.286
+0.11%
$ 30.43 million $ 854,211
Dec 7, 9 AM $ 0.286
-0.65%
$ 30.4 million $ 851,265
Dec 7, 8 AM $ 0.287
-0.08%
$ 30.59 million $ 838,295
Dec 7, 7 AM $ 0.288
+0.12%
$ 30.61 million $ 853,337
Dec 7, 6 AM $ 0.287
+0.00%
$ 30.58 million $ 853,472
Dec 7, 5 AM $ 0.287
+0.14%
$ 30.58 million $ 850,904
Dec 7, 4 AM $ 0.287
-0.55%
$ 30.53 million $ 826,134
Dec 7, 3 AM $ 0.289
+0.16%
$ 30.7 million $ 849,620
Dec 7, 2 AM $ 0.288
-0.51%
$ 30.68 million $ 840,582
Dec 7, 1 AM $ 0.29
-0.66%
$ 30.83 million $ 816,245
Dec 7, 12 AM $ 0.292
+0.25%
$ 31.03 million $ 938,376
Dec 6, 11 PM $ 0.291
-0.68%
$ 30.95 million $ 1.31 million
Dec 6, 10 PM $ 0.293
+0.40%
$ 31.16 million $ 1.4 million
Dec 6, 9 PM $ 0.292
+0.14%
$ 31.04 million $ 1.42 million
Dec 6, 8 PM $ 0.291
+0.06%
$ 31 million $ 1.43 million
Dec 6, 7 PM $ 0.291
-0.61%
$ 30.98 million $ 1.46 million
Dec 6, 6 PM $ 0.293
+0.03%
$ 31.17 million $ 1.48 million
Dec 6, 5 PM $ 0.293
+0.21%
$ 31.16 million $ 1.49 million
Dec 6, 4 PM $ 0.292
+0.48%
$ 31.1 million $ 1.52 million
Dec 6, 3 PM $ 0.291
-0.18%
$ 30.95 million $ 1.61 million
Dec 6, 2 PM $ 0.291
-0.16%
$ 31.01 million $ 1.67 million