ARK Historical Data

ARK Page 80
Download
Date Close Price change Market cap Trading volume
Nov 18, 5 AM $ 0.282
-0.20%
$ 30.03 million $ 875,011
Nov 18, 4 AM $ 0.283
+0.24%
$ 30.09 million $ 879,472
Nov 18, 3 AM $ 0.282
+1.40%
$ 30.02 million $ 864,444
Nov 18, 2 AM $ 0.278
-0.65%
$ 29.61 million $ 869,928
Nov 18, 1 AM $ 0.28
+0.16%
$ 29.8 million $ 852,788
Nov 18, 12 AM $ 0.28
-0.59%
$ 29.76 million $ 862,480
Nov 17, 11 PM $ 0.281
+0.08%
$ 29.93 million $ 941,262
Nov 17, 10 PM $ 0.281
+0.61%
$ 29.91 million $ 968,879
Nov 17, 9 PM $ 0.279
-0.73%
$ 29.73 million $ 975,271
Nov 17, 8 PM $ 0.281
+0.18%
$ 29.95 million $ 958,634
Nov 17, 7 PM $ 0.281
-0.91%
$ 29.9 million $ 945,398
Nov 17, 6 PM $ 0.284
-0.50%
$ 30.21 million $ 939,767
Nov 17, 5 PM $ 0.285
-1.46%
$ 30.33 million $ 955,324
Nov 17, 4 PM $ 0.289
+0.81%
$ 30.79 million $ 959,815
Nov 17, 3 PM $ 0.287
-0.63%
$ 30.54 million $ 982,684
Nov 17, 2 PM $ 0.289
+1.04%
$ 30.73 million $ 980,022
Nov 17, 1 PM $ 0.286
-1.36%
$ 30.41 million $ 936,708
Nov 17, 12 PM $ 0.29
-0.33%
$ 30.88 million $ 910,479
Nov 17, 11 AM $ 0.291
-0.32%
$ 31 million $ 926,127
Nov 17, 10 AM $ 0.292
+0.03%
$ 31.09 million $ 926,203
Nov 17, 9 AM $ 0.292
+0.30%
$ 31.07 million $ 936,959
Nov 17, 8 AM $ 0.291
-0.28%
$ 30.97 million $ 1.11 million
Nov 17, 7 AM $ 0.292
+0.54%
$ 31.06 million $ 1.15 million
Nov 17, 6 AM $ 0.29
-0.31%
$ 30.89 million $ 1.21 million
Nov 17, 5 AM $ 0.291
+0.32%
$ 30.99 million $ 1.24 million
Nov 17, 4 AM $ 0.29
-0.23%
$ 30.89 million $ 1.25 million
Nov 17, 3 AM $ 0.291
+0.19%
$ 30.96 million $ 1.25 million
Nov 17, 2 AM $ 0.29
+0.57%
$ 30.91 million $ 1.22 million
Nov 17, 1 AM $ 0.289
-0.71%
$ 30.73 million $ 1.26 million
Nov 17, 12 AM $ 0.291
+1.44%
$ 30.98 million $ 1.33 million
Nov 16, 11 PM $ 0.287
+0.37%
$ 30.52 million $ 1.25 million
Nov 16, 10 PM $ 0.286
+0.55%
$ 30.4 million $ 1.22 million
Nov 16, 9 PM $ 0.284
-0.20%
$ 30.24 million $ 1.23 million
Nov 16, 8 PM $ 0.285
+0.15%
$ 30.3 million $ 1.2 million
Nov 16, 7 PM $ 0.284
+0.18%
$ 30.25 million $ 1.19 million
Nov 16, 6 PM $ 0.284
+0.27%
$ 30.2 million $ 1.18 million
Nov 16, 5 PM $ 0.283
-0.31%
$ 30.15 million $ 1.15 million
Nov 16, 4 PM $ 0.284
-1.35%
$ 30.25 million $ 1.14 million
Nov 16, 3 PM $ 0.288
-2.16%
$ 30.66 million $ 1.06 million
Nov 16, 2 PM $ 0.294
+0.50%
$ 31.34 million $ 1.04 million
Nov 16, 1 PM $ 0.293
-0.15%
$ 31.18 million $ 1.03 million
Nov 16, 12 PM $ 0.294
-0.19%
$ 31.24 million $ 1.05 million
Nov 16, 11 AM $ 0.294
-1.65%
$ 31.3 million $ 1.04 million
Nov 16, 10 AM $ 0.299
-0.04%
$ 31.84 million $ 1.02 million
Nov 16, 9 AM $ 0.299
+0.45%
$ 31.84 million $ 1.01 million
Nov 16, 8 AM $ 0.298
-0.10%
$ 31.7 million $ 849,294
Nov 16, 7 AM $ 0.298
+0.50%
$ 31.75 million $ 837,303
Nov 16, 6 AM $ 0.297
-0.64%
$ 31.57 million $ 834,358
Nov 16, 5 AM $ 0.299
+0.08%
$ 31.77 million $ 822,407
Nov 16, 4 AM $ 0.298
-0.64%
$ 31.75 million $ 807,535