ARK Historical Data

ARK Page 24
Download
Date Close Price change Market cap Trading volume
Apr 29, 9 PM $ 0.176
+0.10%
$ 33.82 million $ 1.56 million
Apr 29, 8 PM $ 0.176
+1.26%
$ 33.79 million $ 1.6 million
Apr 29, 7 PM $ 0.173
+0.21%
$ 33.36 million $ 1.6 million
Apr 29, 6 PM $ 0.173
-1.21%
$ 33.3 million $ 1.61 million
Apr 29, 5 PM $ 0.175
+0.56%
$ 33.7 million $ 1.56 million
Apr 29, 4 PM $ 0.174
-0.42%
$ 33.51 million $ 1.55 million
Apr 29, 3 PM $ 0.175
-1.56%
$ 33.65 million $ 1.5 million
Apr 29, 2 PM $ 0.178
-0.05%
$ 34.19 million $ 1.7 million
Apr 29, 1 PM $ 0.178
-0.48%
$ 34.2 million $ 1.69 million
Apr 29, 12 PM $ 0.179
-0.04%
$ 34.37 million $ 1.7 million
Apr 29, 11 AM $ 0.179
-1.40%
$ 34.38 million $ 1.68 million
Apr 29, 10 AM $ 0.181
-0.74%
$ 34.87 million $ 1.65 million
Apr 29, 9 AM $ 0.183
+0.74%
$ 35.13 million $ 1.77 million
Apr 29, 8 AM $ 0.181
-0.33%
$ 34.88 million $ 2.04 million
Apr 29, 7 AM $ 0.182
-1.03%
$ 34.99 million $ 2.01 million
Apr 29, 6 AM $ 0.184
+0.27%
$ 35.36 million $ 2.07 million
Apr 29, 5 AM $ 0.183
+0.16%
$ 35.26 million $ 2.07 million
Apr 29, 4 AM $ 0.183
-0.91%
$ 35.2 million $ 2.07 million
Apr 29, 3 AM $ 0.185
+0.86%
$ 35.52 million $ 2.06 million
Apr 29, 2 AM $ 0.183
-1.56%
$ 35.22 million $ 2.05 million
Apr 29, 1 AM $ 0.186
+2.67%
$ 35.79 million $ 1.95 million
Apr 29, 12 AM $ 0.181
-0.57%
$ 34.86 million $ 1.77 million
Apr 28, 11 PM $ 0.182
-0.46%
$ 35.06 million $ 1.69 million
Apr 28, 10 PM $ 0.183
+0.47%
$ 35.22 million $ 1.66 million
Apr 28, 9 PM $ 0.182
+0.60%
$ 35.06 million $ 1.34 million
Apr 28, 8 PM $ 0.181
+0.78%
$ 34.85 million $ 1.29 million
Apr 28, 7 PM $ 0.18
+0.28%
$ 34.58 million $ 1.28 million
Apr 28, 6 PM $ 0.179
-0.30%
$ 34.48 million $ 1.26 million
Apr 28, 5 PM $ 0.18
+0.35%
$ 34.58 million $ 1.23 million
Apr 28, 4 PM $ 0.179
+0.35%
$ 34.46 million $ 1.23 million
Apr 28, 3 PM $ 0.178
-0.35%
$ 34.34 million $ 1.22 million
Apr 28, 2 PM $ 0.179
-0.16%
$ 34.46 million $ 1.41 million
Apr 28, 1 PM $ 0.179
-0.14%
$ 34.51 million $ 1.38 million
Apr 28, 12 PM $ 0.18
+1.53%
$ 34.56 million $ 1.34 million
Apr 28, 11 AM $ 0.177
-2.44%
$ 34.04 million $ 1.32 million
Apr 28, 10 AM $ 0.181
-0.10%
$ 34.89 million $ 1.25 million
Apr 28, 9 AM $ 0.182
+1.77%
$ 34.92 million $ 963,899
Apr 28, 8 AM $ 0.178
+0.18%
$ 34.32 million $ 627,052
Apr 28, 7 AM $ 0.178
-0.19%
$ 34.26 million $ 632,905
Apr 28, 6 AM $ 0.178
+0.70%
$ 34.32 million $ 555,310
Apr 28, 5 AM $ 0.177
-0.23%
$ 34.08 million $ 542,202
Apr 28, 4 AM $ 0.178
+1.66%
$ 34.16 million $ 539,180
Apr 28, 3 AM $ 0.175
+0.14%
$ 33.6 million $ 472,075
Apr 28, 2 AM $ 0.174
-0.54%
$ 33.55 million $ 465,766
Apr 28, 1 AM $ 0.175
+0.37%
$ 33.74 million $ 451,980
Apr 28, 12 AM $ 0.175
+1.60%
$ 33.61 million $ 411,683
Apr 27, 11 PM $ 0.172
+0.42%
$ 33.08 million $ 350,551
Apr 27, 10 PM $ 0.171
+0.39%
$ 32.94 million $ 337,556
Apr 27, 9 PM $ 0.171
-0.23%
$ 32.81 million $ 338,815
Apr 27, 8 PM $ 0.171
+0.38%
$ 32.89 million $ 358,725