ARK Historical Data

ARK Page 28
Download
Date Close Price change Market cap Trading volume
Apr 21, 5 PM $ 0.17
-0.16%
$ 32.8 million $ 253,952
Apr 21, 4 PM $ 0.171
-0.20%
$ 32.85 million $ 247,694
Apr 21, 3 PM $ 0.171
+0.11%
$ 32.91 million $ 245,046
Apr 21, 2 PM $ 0.171
+0.29%
$ 32.88 million $ 264,762
Apr 21, 1 PM $ 0.17
-0.52%
$ 32.78 million $ 269,340
Apr 21, 12 PM $ 0.171
-0.33%
$ 32.96 million $ 255,897
Apr 21, 11 AM $ 0.172
-0.10%
$ 33.07 million $ 257,602
Apr 21, 10 AM $ 0.172
-0.04%
$ 33.1 million $ 254,370
Apr 21, 9 AM $ 0.172
+0.10%
$ 33.11 million $ 258,526
Apr 21, 8 AM $ 0.172
+0.30%
$ 33.08 million $ 256,274
Apr 21, 7 AM $ 0.171
-0.36%
$ 32.98 million $ 244,417
Apr 21, 6 AM $ 0.172
-0.49%
$ 33.1 million $ 244,740
Apr 21, 5 AM $ 0.173
+0.07%
$ 33.26 million $ 246,944
Apr 21, 4 AM $ 0.173
+0.37%
$ 33.24 million $ 267,900
Apr 21, 3 AM $ 0.172
+0.68%
$ 33.12 million $ 261,275
Apr 21, 2 AM $ 0.171
-0.59%
$ 32.89 million $ 262,227
Apr 21, 1 AM $ 0.172
-0.04%
$ 33.09 million $ 279,457
Apr 21, 12 AM $ 0.172
+0.13%
$ 33.1 million $ 280,340
Apr 20, 11 PM $ 0.172
-0.31%
$ 33.06 million $ 293,964
Apr 20, 10 PM $ 0.172
-0.72%
$ 33.16 million $ 306,612
Apr 20, 9 PM $ 0.174
+0.19%
$ 33.4 million $ 323,501
Apr 20, 8 PM $ 0.173
+0.20%
$ 33.34 million $ 321,156
Apr 20, 7 PM $ 0.173
+0.07%
$ 33.27 million $ 327,889
Apr 20, 6 PM $ 0.173
+0.66%
$ 33.24 million $ 328,898
Apr 20, 5 PM $ 0.172
+0.53%
$ 33.03 million $ 324,907
Apr 20, 4 PM $ 0.171
-0.08%
$ 32.85 million $ 332,721
Apr 20, 3 PM $ 0.171
+0.27%
$ 32.88 million $ 354,709
Apr 20, 2 PM $ 0.17
-0.59%
$ 32.79 million $ 413,552
Apr 20, 1 PM $ 0.171
-0.10%
$ 32.98 million $ 426,930
Apr 20, 12 PM $ 0.172
+0.24%
$ 33.02 million $ 430,665
Apr 20, 11 AM $ 0.171
+0.35%
$ 32.94 million $ 422,678
Apr 20, 10 AM $ 0.171
+0.57%
$ 32.82 million $ 427,668
Apr 20, 9 AM $ 0.17
+0.53%
$ 32.63 million $ 417,826
Apr 20, 8 AM $ 0.169
+0.16%
$ 32.46 million $ 420,378
Apr 20, 7 AM $ 0.168
+0.11%
$ 32.41 million $ 418,965
Apr 20, 6 AM $ 0.168
+0.28%
$ 32.37 million $ 423,511
Apr 20, 5 AM $ 0.168
-0.85%
$ 32.28 million $ 425,915
Apr 20, 4 AM $ 0.169
-0.25%
$ 32.56 million $ 400,291
Apr 20, 3 AM $ 0.17
+0.42%
$ 32.64 million $ 397,607
Apr 20, 2 AM $ 0.169
+0.65%
$ 32.5 million $ 397,110
Apr 20, 1 AM $ 0.168
+0.31%
$ 32.29 million $ 383,887
Apr 20, 12 AM $ 0.167
+0.24%
$ 32.2 million $ 384,798
Apr 19, 11 PM $ 0.167
-0.64%
$ 32.12 million $ 384,584
Apr 19, 10 PM $ 0.168
-1.34%
$ 32.32 million $ 370,223
Apr 19, 9 PM $ 0.17
-0.26%
$ 32.76 million $ 351,206
Apr 19, 8 PM $ 0.171
-0.54%
$ 32.85 million $ 349,967
Apr 19, 7 PM $ 0.172
+0.79%
$ 33.03 million $ 371,229
Apr 19, 6 PM $ 0.17
+0.01%
$ 32.77 million $ 376,084
Apr 19, 5 PM $ 0.17
-1.37%
$ 32.76 million $ 395,561
Apr 19, 4 PM $ 0.173
-0.83%
$ 33.22 million $ 389,631