ARK Historical Data

ARK Page 73
Download
Date Close Price change Market cap Trading volume
Dec 2, 12 PM $ 0.279
-0.45%
$ 29.72 million $ 2.52 million
Dec 2, 11 AM $ 0.281
-0.50%
$ 29.86 million $ 2.56 million
Dec 2, 10 AM $ 0.282
+1.14%
$ 29.99 million $ 2.69 million
Dec 2, 9 AM $ 0.279
+0.69%
$ 29.66 million $ 2.72 million
Dec 2, 8 AM $ 0.277
-0.80%
$ 29.45 million $ 2.75 million
Dec 2, 7 AM $ 0.279
-0.27%
$ 29.69 million $ 2.81 million
Dec 2, 6 AM $ 0.28
+0.78%
$ 29.77 million $ 2.84 million
Dec 2, 5 AM $ 0.278
+0.42%
$ 29.54 million $ 2.82 million
Dec 2, 4 AM $ 0.276
-0.53%
$ 29.43 million $ 2.84 million
Dec 2, 3 AM $ 0.278
-0.30%
$ 29.58 million $ 2.92 million
Dec 2, 2 AM $ 0.279
-1.60%
$ 29.67 million $ 2.96 million
Dec 2, 1 AM $ 0.283
+2.41%
$ 30.15 million $ 2.98 million
Dec 2, 12 AM $ 0.277
-0.28%
$ 29.44 million $ 3 million
Dec 1, 11 PM $ 0.277
-0.90%
$ 29.54 million $ 3.51 million
Dec 1, 10 PM $ 0.28
+0.58%
$ 29.82 million $ 3.63 million
Dec 1, 9 PM $ 0.279
+0.64%
$ 29.68 million $ 3.64 million
Dec 1, 8 PM $ 0.277
+0.70%
$ 29.47 million $ 3.66 million
Dec 1, 7 PM $ 0.275
-0.98%
$ 29.26 million $ 3.66 million
Dec 1, 6 PM $ 0.278
+0.85%
$ 29.56 million $ 3.67 million
Dec 1, 5 PM $ 0.276
-0.16%
$ 29.32 million $ 3.45 million
Dec 1, 4 PM $ 0.276
-0.15%
$ 29.34 million $ 2.65 million
Dec 1, 3 PM $ 0.276
-2.12%
$ 29.41 million $ 2.72 million
Dec 1, 2 PM $ 0.282
+2.26%
$ 30.05 million $ 2.58 million
Dec 1, 1 PM $ 0.276
+1.30%
$ 29.39 million $ 2.46 million
Dec 1, 12 PM $ 0.273
-0.54%
$ 28.98 million $ 2.43 million
Dec 1, 11 AM $ 0.274
+0.82%
$ 29.18 million $ 2.45 million
Dec 1, 10 AM $ 0.272
-0.65%
$ 28.93 million $ 2.37 million
Dec 1, 9 AM $ 0.274
+0.37%
$ 29.12 million $ 2.41 million
Dec 1, 8 AM $ 0.273
+1.33%
$ 29.02 million $ 2.62 million
Dec 1, 7 AM $ 0.269
+0.00%
$ 28.62 million $ 2.8 million
Dec 1, 6 AM $ 0.269
+0.24%
$ 28.63 million $ 3.03 million
Dec 1, 5 AM $ 0.268
-0.25%
$ 28.57 million $ 3.47 million
Dec 1, 4 AM $ 0.269
-1.82%
$ 28.63 million $ 3.68 million
Dec 1, 3 AM $ 0.274
-0.80%
$ 29.15 million $ 4.36 million
Dec 1, 2 AM $ 0.276
-0.23%
$ 29.4 million $ 4.4 million
Dec 1, 1 AM $ 0.277
-0.69%
$ 29.5 million $ 4.43 million
Dec 1, 12 AM $ 0.279
-6.36%
$ 29.76 million $ 4.47 million
Nov 30, 11 PM $ 0.298
-1.62%
$ 31.72 million $ 4.2 million
Nov 30, 10 PM $ 0.303
+0.88%
$ 32.24 million $ 4.28 million
Nov 30, 9 PM $ 0.3
-0.55%
$ 31.96 million $ 4.35 million
Nov 30, 8 PM $ 0.302
+0.04%
$ 32.13 million $ 4.41 million
Nov 30, 7 PM $ 0.302
-0.56%
$ 32.12 million $ 4.46 million
Nov 30, 6 PM $ 0.304
+0.03%
$ 32.3 million $ 4.53 million
Nov 30, 5 PM $ 0.303
-0.05%
$ 32.29 million $ 4.68 million
Nov 30, 4 PM $ 0.304
+0.41%
$ 32.31 million $ 4.89 million
Nov 30, 3 PM $ 0.302
-0.42%
$ 32.18 million $ 5.28 million
Nov 30, 2 PM $ 0.304
-0.07%
$ 32.32 million $ 5.96 million
Nov 30, 1 PM $ 0.304
-0.26%
$ 32.33 million $ 7.83 million
Nov 30, 12 PM $ 0.305
+0.40%
$ 32.43 million $ 8.14 million
Nov 30, 11 AM $ 0.304
+0.85%
$ 32.3 million $ 8.44 million