ARK Historical Data

ARK Page 16
Download
Date Close Price change Market cap Trading volume
May 16, 3 AM $ 0.17
-1.62%
$ 32.8 million $ 1.03 million
May 16, 2 AM $ 0.173
-1.04%
$ 33.34 million $ 1.01 million
May 16, 1 AM $ 0.175
-0.36%
$ 33.69 million $ 909,059
May 16, 12 AM $ 0.176
+3.02%
$ 33.79 million $ 513,771
May 15, 11 PM $ 0.17
-0.10%
$ 32.8 million $ 407,989
May 15, 10 PM $ 0.171
+0.34%
$ 32.83 million $ 421,879
May 15, 9 PM $ 0.17
-0.27%
$ 32.73 million $ 420,258
May 15, 8 PM $ 0.171
-0.01%
$ 32.81 million $ 422,024
May 15, 7 PM $ 0.171
-0.98%
$ 32.82 million $ 434,117
May 15, 6 PM $ 0.172
-0.13%
$ 33.14 million $ 431,310
May 15, 5 PM $ 0.172
+1.25%
$ 33.15 million $ 420,821
May 15, 4 PM $ 0.17
+0.72%
$ 32.74 million $ 382,218
May 15, 3 PM $ 0.169
+0.25%
$ 32.5 million $ 390,117
May 15, 2 PM $ 0.168
+0.48%
$ 32.42 million $ 414,041
May 15, 1 PM $ 0.168
-3.06%
$ 32.32 million $ 396,132
May 15, 12 PM $ 0.173
-0.36%
$ 33.35 million $ 343,342
May 15, 11 AM $ 0.174
-0.58%
$ 33.48 million $ 339,888
May 15, 10 AM $ 0.175
+0.47%
$ 33.69 million $ 332,872
May 15, 9 AM $ 0.174
-0.57%
$ 33.53 million $ 326,745
May 15, 8 AM $ 0.175
-0.16%
$ 33.72 million $ 322,454
May 15, 7 AM $ 0.176
+0.21%
$ 33.77 million $ 315,684
May 15, 6 AM $ 0.175
+0.33%
$ 33.7 million $ 309,629
May 15, 5 AM $ 0.175
-1.16%
$ 33.6 million $ 313,168
May 15, 4 AM $ 0.177
-0.90%
$ 34.04 million $ 304,664
May 15, 3 AM $ 0.179
-0.29%
$ 34.35 million $ 303,651
May 15, 2 AM $ 0.179
-0.06%
$ 34.45 million $ 318,551
May 15, 1 AM $ 0.179
-0.21%
$ 34.47 million $ 319,404
May 15, 12 AM $ 0.18
+0.70%
$ 34.54 million $ 327,691
May 14, 11 PM $ 0.178
-0.91%
$ 34.31 million $ 319,344
May 14, 10 PM $ 0.18
-0.26%
$ 34.62 million $ 307,985
May 14, 9 PM $ 0.18
+0.17%
$ 34.71 million $ 307,565
May 14, 8 PM $ 0.18
-0.31%
$ 34.65 million $ 300,172
May 14, 7 PM $ 0.181
-0.51%
$ 34.76 million $ 287,653
May 14, 6 PM $ 0.182
+0.30%
$ 34.94 million $ 287,946
May 14, 5 PM $ 0.181
+0.07%
$ 34.84 million $ 283,565
May 14, 4 PM $ 0.181
+0.12%
$ 34.79 million $ 284,709
May 14, 3 PM $ 0.181
+0.34%
$ 34.75 million $ 293,154
May 14, 2 PM $ 0.18
+0.88%
$ 34.63 million $ 341,259
May 14, 1 PM $ 0.178
+0.62%
$ 34.33 million $ 353,146
May 14, 12 PM $ 0.177
+0.27%
$ 34.12 million $ 369,482
May 14, 11 AM $ 0.177
-0.60%
$ 34.03 million $ 399,655
May 14, 10 AM $ 0.178
+0.61%
$ 34.22 million $ 386,137
May 14, 9 AM $ 0.177
-0.20%
$ 34.01 million $ 405,957
May 14, 8 AM $ 0.177
-0.05%
$ 34.08 million $ 410,155
May 14, 7 AM $ 0.177
-0.27%
$ 34.14 million $ 411,421
May 14, 6 AM $ 0.178
+0.84%
$ 34.24 million $ 405,608
May 14, 5 AM $ 0.176
+0.23%
$ 33.95 million $ 390,700
May 14, 4 AM $ 0.176
+0.62%
$ 33.87 million $ 392,428
May 14, 3 AM $ 0.175
-1.00%
$ 33.67 million $ 387,702
May 14, 2 AM $ 0.177
-0.26%
$ 34.01 million $ 371,986