ARK Historical Data

ARK Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 7 AM $ 0.145
+0.31%
$ 27.81 million $ 347,781
May 28, 6 AM $ 0.144
+0.31%
$ 27.73 million $ 350,507
May 28, 5 AM $ 0.144
-1.24%
$ 27.62 million $ 344,283
May 28, 4 AM $ 0.145
-0.35%
$ 27.97 million $ 333,809
May 28, 3 AM $ 0.146
-2.41%
$ 28.08 million $ 313,399
May 28, 2 AM $ 0.15
-0.20%
$ 28.78 million $ 295,832
May 28, 1 AM $ 0.15
-0.73%
$ 28.83 million $ 300,489
May 28, 12 AM $ 0.151
-0.16%
$ 29.04 million $ 298,619
May 27, 11 PM $ 0.151
-0.07%
$ 29.09 million $ 298,029
May 27, 10 PM $ 0.151
-0.90%
$ 29.11 million $ 280,147
May 27, 9 PM $ 0.153
-2.10%
$ 29.37 million $ 272,884
May 27, 8 PM $ 0.156
+0.45%
$ 29.99 million $ 264,088
May 27, 7 PM $ 0.155
+0.14%
$ 29.86 million $ 253,341
May 27, 6 PM $ 0.155
+0.29%
$ 29.8 million $ 254,527
May 27, 5 PM $ 0.154
-0.93%
$ 29.72 million $ 252,994
May 27, 4 PM $ 0.156
+0.36%
$ 30 million $ 248,754
May 27, 3 PM $ 0.155
+1.76%
$ 29.89 million $ 241,422
May 27, 2 PM $ 0.153
+0.02%
$ 29.37 million $ 271,848
May 27, 1 PM $ 0.153
-0.64%
$ 29.36 million $ 265,953
May 27, 12 PM $ 0.154
+0.36%
$ 29.55 million $ 262,586
May 27, 11 AM $ 0.153
-0.28%
$ 29.45 million $ 260,055
May 27, 10 AM $ 0.153
+0.28%
$ 29.53 million $ 261,931
May 27, 9 AM $ 0.153
-0.26%
$ 29.46 million $ 263,217
May 27, 8 AM $ 0.153
-0.05%
$ 29.53 million $ 262,463
May 27, 7 AM $ 0.154
+0.00%
$ 29.55 million $ 258,733
May 27, 6 AM $ 0.154
+0.36%
$ 29.55 million $ 253,815
May 27, 5 AM $ 0.153
+0.26%
$ 29.44 million $ 248,040
May 27, 4 AM $ 0.153
-0.01%
$ 29.37 million $ 239,873
May 27, 3 AM $ 0.153
-0.37%
$ 29.37 million $ 229,425
May 27, 2 AM $ 0.153
-0.60%
$ 29.47 million $ 229,536
May 27, 1 AM $ 0.154
-1.12%
$ 29.65 million $ 220,700
May 27, 12 AM $ 0.156
+0.68%
$ 29.99 million $ 213,329
May 26, 11 PM $ 0.155
-0.06%
$ 29.78 million $ 220,161
May 26, 10 PM $ 0.155
-0.63%
$ 29.8 million $ 222,148
May 26, 9 PM $ 0.156
+0.06%
$ 29.99 million $ 226,983
May 26, 8 PM $ 0.156
-0.11%
$ 29.97 million $ 222,359
May 26, 7 PM $ 0.156
-0.17%
$ 30.01 million $ 221,266
May 26, 6 PM $ 0.156
-0.18%
$ 30.06 million $ 228,557
May 26, 5 PM $ 0.156
-0.93%
$ 30.11 million $ 227,763
May 26, 4 PM $ 0.158
-0.13%
$ 30.39 million $ 227,696
May 26, 3 PM $ 0.158
-0.88%
$ 30.43 million $ 225,166
May 26, 2 PM $ 0.16
+0.05%
$ 30.7 million $ 258,408
May 26, 1 PM $ 0.159
+0.32%
$ 30.69 million $ 262,315
May 26, 12 PM $ 0.159
-0.28%
$ 30.59 million $ 259,264
May 26, 11 AM $ 0.159
+0.08%
$ 30.68 million $ 256,459
May 26, 10 AM $ 0.159
+1.38%
$ 30.65 million $ 252,768
May 26, 9 AM $ 0.157
-0.01%
$ 30.24 million $ 243,393
May 26, 8 AM $ 0.157
+0.08%
$ 30.24 million $ 235,883
May 26, 7 AM $ 0.157
-0.62%
$ 30.22 million $ 236,245
May 26, 6 AM $ 0.158
+0.11%
$ 30.4 million $ 236,232