ARK Historical Data

ARK Page 30
Download
Date Close Price change Market cap Trading volume
Apr 17, 3 PM $ 0.179
-0.44%
$ 34.42 million $ 468,638
Apr 17, 2 PM $ 0.18
+0.27%
$ 34.58 million $ 523,277
Apr 17, 1 PM $ 0.179
+1.19%
$ 34.48 million $ 523,968
Apr 17, 12 PM $ 0.177
+0.01%
$ 34.08 million $ 513,088
Apr 17, 11 AM $ 0.177
+0.74%
$ 34.07 million $ 565,670
Apr 17, 10 AM $ 0.176
-0.98%
$ 33.82 million $ 546,693
Apr 17, 9 AM $ 0.178
+0.36%
$ 34.16 million $ 506,980
Apr 17, 8 AM $ 0.177
-0.09%
$ 34.03 million $ 494,485
Apr 17, 7 AM $ 0.177
+1.05%
$ 34.06 million $ 491,117
Apr 17, 6 AM $ 0.175
+0.95%
$ 33.71 million $ 493,362
Apr 17, 5 AM $ 0.174
-0.30%
$ 33.39 million $ 489,652
Apr 17, 4 AM $ 0.174
-0.44%
$ 33.49 million $ 500,203
Apr 17, 3 AM $ 0.175
-0.16%
$ 33.64 million $ 511,037
Apr 17, 2 AM $ 0.175
-0.64%
$ 33.7 million $ 515,302
Apr 17, 1 AM $ 0.176
+0.42%
$ 33.91 million $ 517,637
Apr 17, 12 AM $ 0.176
-0.15%
$ 33.77 million $ 452,856
Apr 16, 11 PM $ 0.176
+0.54%
$ 33.82 million $ 456,569
Apr 16, 10 PM $ 0.175
+0.13%
$ 33.64 million $ 459,247
Apr 16, 9 PM $ 0.175
+0.15%
$ 33.6 million $ 461,279
Apr 16, 8 PM $ 0.174
-0.56%
$ 33.55 million $ 465,171
Apr 16, 7 PM $ 0.175
+0.55%
$ 33.74 million $ 464,740
Apr 16, 6 PM $ 0.174
+0.51%
$ 33.55 million $ 459,796
Apr 16, 5 PM $ 0.174
+0.03%
$ 33.38 million $ 460,352
Apr 16, 4 PM $ 0.173
-0.16%
$ 33.37 million $ 459,745
Apr 16, 3 PM $ 0.174
+0.99%
$ 33.43 million $ 448,652
Apr 16, 2 PM $ 0.172
-0.53%
$ 33.1 million $ 457,531
Apr 16, 1 PM $ 0.173
-0.01%
$ 33.26 million $ 452,310
Apr 16, 12 PM $ 0.173
-0.28%
$ 33.26 million $ 438,383
Apr 16, 11 AM $ 0.173
-0.19%
$ 33.36 million $ 380,000
Apr 16, 10 AM $ 0.174
+0.52%
$ 33.42 million $ 377,115
Apr 16, 9 AM $ 0.173
-0.36%
$ 33.25 million $ 370,148
Apr 16, 8 AM $ 0.173
-0.15%
$ 33.37 million $ 358,551
Apr 16, 7 AM $ 0.174
+0.02%
$ 33.42 million $ 348,865
Apr 16, 6 AM $ 0.174
+0.00%
$ 33.41 million $ 343,522
Apr 16, 5 AM $ 0.174
-0.56%
$ 33.41 million $ 343,840
Apr 16, 4 AM $ 0.175
+0.17%
$ 33.6 million $ 333,323
Apr 16, 3 AM $ 0.174
+0.82%
$ 33.55 million $ 318,272
Apr 16, 2 AM $ 0.173
+0.16%
$ 33.27 million $ 312,681
Apr 16, 1 AM $ 0.173
+0.01%
$ 33.21 million $ 298,982
Apr 16, 12 AM $ 0.173
+0.23%
$ 33.2 million $ 296,239
Apr 15, 11 PM $ 0.172
-0.28%
$ 33.13 million $ 288,384
Apr 15, 10 PM $ 0.173
+0.20%
$ 33.22 million $ 277,835
Apr 15, 9 PM $ 0.172
+0.03%
$ 33.15 million $ 267,002
Apr 15, 8 PM $ 0.172
+0.31%
$ 33.14 million $ 259,995
Apr 15, 7 PM $ 0.172
+0.21%
$ 33.04 million $ 257,956
Apr 15, 6 PM $ 0.171
+0.44%
$ 32.97 million $ 259,202
Apr 15, 5 PM $ 0.171
+0.12%
$ 32.83 million $ 251,956
Apr 15, 4 PM $ 0.17
+0.89%
$ 32.79 million $ 248,605
Apr 15, 3 PM $ 0.169
-0.56%
$ 32.5 million $ 237,639
Apr 15, 2 PM $ 0.17
+0.55%
$ 32.68 million $ 252,071