ARK Historical Data

ARK Page 79
Download
Date Close Price change Market cap Trading volume
Nov 20, 6 AM $ 0.278
-0.25%
$ 29.56 million $ 954,011
Nov 20, 5 AM $ 0.279
-0.67%
$ 29.64 million $ 928,672
Nov 20, 4 AM $ 0.28
-0.03%
$ 29.81 million $ 896,478
Nov 20, 3 AM $ 0.28
+0.03%
$ 29.86 million $ 891,690
Nov 20, 2 AM $ 0.28
+0.27%
$ 29.84 million $ 846,946
Nov 20, 1 AM $ 0.28
-0.02%
$ 29.75 million $ 828,626
Nov 20, 12 AM $ 0.28
+0.39%
$ 29.76 million $ 812,513
Nov 19, 11 PM $ 0.279
+1.04%
$ 29.64 million $ 815,881
Nov 19, 10 PM $ 0.276
-0.23%
$ 29.34 million $ 840,338
Nov 19, 9 PM $ 0.276
+1.83%
$ 29.41 million $ 833,993
Nov 19, 8 PM $ 0.271
+1.40%
$ 28.88 million $ 782,572
Nov 19, 7 PM $ 0.268
+0.14%
$ 28.48 million $ 771,524
Nov 19, 6 PM $ 0.267
-0.72%
$ 28.44 million $ 755,311
Nov 19, 5 PM $ 0.269
-0.54%
$ 28.65 million $ 740,819
Nov 19, 4 PM $ 0.271
-2.04%
$ 28.8 million $ 697,796
Nov 19, 3 PM $ 0.276
-1.58%
$ 29.4 million $ 637,040
Nov 19, 2 PM $ 0.281
+0.30%
$ 29.84 million $ 621,502
Nov 19, 1 PM $ 0.28
-0.74%
$ 29.83 million $ 604,064
Nov 19, 12 PM $ 0.282
+0.34%
$ 30.01 million $ 606,367
Nov 19, 11 AM $ 0.281
-0.02%
$ 29.91 million $ 605,859
Nov 19, 10 AM $ 0.281
-0.57%
$ 29.91 million $ 606,865
Nov 19, 9 AM $ 0.283
-0.09%
$ 30.08 million $ 645,806
Nov 19, 8 AM $ 0.283
-0.17%
$ 30.11 million $ 676,869
Nov 19, 7 AM $ 0.283
+1.09%
$ 30.16 million $ 669,728
Nov 19, 6 AM $ 0.28
+0.82%
$ 29.82 million $ 718,631
Nov 19, 5 AM $ 0.278
-1.52%
$ 29.59 million $ 713,304
Nov 19, 4 AM $ 0.282
-0.12%
$ 30.05 million $ 709,207
Nov 19, 3 AM $ 0.283
-1.60%
$ 30.09 million $ 724,651
Nov 19, 2 AM $ 0.287
+0.40%
$ 30.58 million $ 705,072
Nov 19, 1 AM $ 0.286
-0.16%
$ 30.46 million $ 734,649
Nov 19, 12 AM $ 0.287
-0.22%
$ 30.52 million $ 741,944
Nov 18, 11 PM $ 0.287
-0.83%
$ 30.57 million $ 786,565
Nov 18, 10 PM $ 0.29
+1.15%
$ 30.83 million $ 741,467
Nov 18, 9 PM $ 0.286
-0.84%
$ 30.48 million $ 750,082
Nov 18, 8 PM $ 0.289
-0.01%
$ 30.74 million $ 795,793
Nov 18, 7 PM $ 0.289
-0.16%
$ 30.74 million $ 817,149
Nov 18, 6 PM $ 0.289
+0.31%
$ 30.79 million $ 833,169
Nov 18, 5 PM $ 0.288
-0.47%
$ 30.7 million $ 847,837
Nov 18, 4 PM $ 0.29
+0.97%
$ 30.84 million $ 867,731
Nov 18, 3 PM $ 0.287
+1.28%
$ 30.54 million $ 908,063
Nov 18, 2 PM $ 0.283
+0.47%
$ 30.16 million $ 917,084
Nov 18, 1 PM $ 0.282
-0.27%
$ 30.02 million $ 978,093
Nov 18, 12 PM $ 0.283
+0.28%
$ 30.1 million $ 1 million
Nov 18, 11 AM $ 0.282
+0.02%
$ 29.99 million $ 996,827
Nov 18, 10 AM $ 0.282
+0.40%
$ 30.01 million $ 1.01 million
Nov 18, 9 AM $ 0.281
-0.50%
$ 29.89 million $ 989,220
Nov 18, 8 AM $ 0.282
+0.26%
$ 30.04 million $ 944,217
Nov 18, 7 AM $ 0.282
+0.60%
$ 29.96 million $ 924,150
Nov 18, 6 AM $ 0.28
-0.82%
$ 29.78 million $ 862,244
Nov 18, 5 AM $ 0.282
-0.20%
$ 30.03 million $ 875,011