ARK Historical Data

ARK Page 12
Download
Date Close Price change Market cap Trading volume
May 24, 6 AM $ 0.162
+0.40%
$ 31.11 million $ 342,175
May 24, 5 AM $ 0.161
-0.54%
$ 30.99 million $ 344,767
May 24, 4 AM $ 0.162
+0.13%
$ 31.15 million $ 352,734
May 24, 3 AM $ 0.162
-0.50%
$ 31.11 million $ 351,632
May 24, 2 AM $ 0.163
-0.37%
$ 31.27 million $ 351,081
May 24, 1 AM $ 0.163
+0.02%
$ 31.39 million $ 357,515
May 24, 12 AM $ 0.163
-0.10%
$ 31.38 million $ 372,824
May 23, 11 PM $ 0.163
+0.05%
$ 31.4 million $ 484,287
May 23, 10 PM $ 0.163
-0.16%
$ 31.39 million $ 505,166
May 23, 9 PM $ 0.163
-0.63%
$ 31.43 million $ 500,459
May 23, 8 PM $ 0.164
+1.65%
$ 31.63 million $ 478,018
May 23, 7 PM $ 0.162
-0.19%
$ 31.12 million $ 471,244
May 23, 6 PM $ 0.162
+0.75%
$ 31.18 million $ 480,871
May 23, 5 PM $ 0.161
-0.04%
$ 30.94 million $ 498,534
May 23, 4 PM $ 0.161
+0.54%
$ 30.96 million $ 555,130
May 23, 3 PM $ 0.16
+0.39%
$ 30.79 million $ 557,619
May 23, 2 PM $ 0.159
+1.04%
$ 30.67 million $ 551,440
May 23, 1 PM $ 0.158
+0.86%
$ 30.36 million $ 578,285
May 23, 12 PM $ 0.156
-0.02%
$ 30.1 million $ 586,283
May 23, 11 AM $ 0.156
-0.63%
$ 30.11 million $ 589,234
May 23, 10 AM $ 0.157
+0.01%
$ 30.3 million $ 619,576
May 23, 9 AM $ 0.157
+0.17%
$ 30.29 million $ 615,810
May 23, 8 AM $ 0.157
-0.42%
$ 30.24 million $ 598,811
May 23, 7 AM $ 0.158
-2.81%
$ 30.38 million $ 581,657
May 23, 6 AM $ 0.162
-0.30%
$ 31.25 million $ 553,032
May 23, 5 AM $ 0.163
+1.06%
$ 31.35 million $ 539,902
May 23, 4 AM $ 0.161
-0.68%
$ 31.02 million $ 524,705
May 23, 3 AM $ 0.162
+0.16%
$ 31.23 million $ 523,796
May 23, 2 AM $ 0.162
+0.39%
$ 31.18 million $ 521,566
May 23, 1 AM $ 0.161
+0.28%
$ 31.06 million $ 513,643
May 23, 12 AM $ 0.161
+1.61%
$ 30.97 million $ 488,751
May 22, 11 PM $ 0.158
-0.61%
$ 30.48 million $ 354,392
May 22, 10 PM $ 0.159
-0.42%
$ 30.67 million $ 333,045
May 22, 9 PM $ 0.16
+0.54%
$ 30.8 million $ 336,995
May 22, 8 PM $ 0.159
+0.29%
$ 30.63 million $ 343,316
May 22, 7 PM $ 0.159
-0.80%
$ 30.54 million $ 339,992
May 22, 6 PM $ 0.16
-1.46%
$ 30.79 million $ 330,009
May 22, 5 PM $ 0.162
-0.10%
$ 31.24 million $ 309,105
May 22, 4 PM $ 0.163
+0.17%
$ 31.28 million $ 309,571
May 22, 3 PM $ 0.162
-0.29%
$ 31.22 million $ 312,210
May 22, 2 PM $ 0.163
+0.01%
$ 31.32 million $ 354,818
May 22, 1 PM $ 0.163
-0.65%
$ 31.31 million $ 323,186
May 22, 12 PM $ 0.164
+0.43%
$ 31.51 million $ 291,729
May 22, 11 AM $ 0.163
-0.56%
$ 31.38 million $ 286,240
May 22, 10 AM $ 0.164
-0.26%
$ 31.55 million $ 271,932
May 22, 9 AM $ 0.164
-0.34%
$ 31.63 million $ 284,989
May 22, 8 AM $ 0.165
-0.07%
$ 31.74 million $ 290,997
May 22, 7 AM $ 0.165
+0.74%
$ 31.77 million $ 292,468
May 22, 6 AM $ 0.164
-0.20%
$ 31.53 million $ 283,820
May 22, 5 AM $ 0.164
+0.06%
$ 31.59 million $ 285,257