ARK Historical Data

ARK Page 45
Download
Date Close Price change Market cap Trading volume
Mar 20, 2 AM $ 0.178
-0.14%
$ 34.33 million $ 381,199
Mar 20, 1 AM $ 0.179
+0.97%
$ 34.38 million $ 380,585
Mar 20, 12 AM $ 0.177
+0.65%
$ 34.05 million $ 373,149
Mar 19, 11 PM $ 0.176
-0.03%
$ 33.83 million $ 386,245
Mar 19, 10 PM $ 0.176
-0.29%
$ 33.84 million $ 390,667
Mar 19, 9 PM $ 0.176
+0.21%
$ 33.94 million $ 418,596
Mar 19, 8 PM $ 0.176
+0.35%
$ 33.87 million $ 419,826
Mar 19, 7 PM $ 0.175
+0.45%
$ 33.75 million $ 424,134
Mar 19, 6 PM $ 0.175
-0.13%
$ 33.6 million $ 420,708
Mar 19, 5 PM $ 0.175
+0.80%
$ 33.64 million $ 421,430
Mar 19, 4 PM $ 0.173
-0.50%
$ 33.38 million $ 423,804
Mar 19, 3 PM $ 0.174
+0.50%
$ 33.54 million $ 423,682
Mar 19, 2 PM $ 0.173
-0.17%
$ 33.38 million $ 515,408
Mar 19, 1 PM $ 0.174
+0.30%
$ 33.43 million $ 524,656
Mar 19, 12 PM $ 0.173
-1.45%
$ 33.33 million $ 517,813
Mar 19, 11 AM $ 0.176
-0.16%
$ 33.82 million $ 563,901
Mar 19, 10 AM $ 0.176
-0.36%
$ 33.88 million $ 636,698
Mar 19, 9 AM $ 0.177
+0.51%
$ 34 million $ 652,216
Mar 19, 8 AM $ 0.176
-0.28%
$ 33.83 million $ 678,965
Mar 19, 7 AM $ 0.176
-0.23%
$ 33.92 million $ 716,168
Mar 19, 6 AM $ 0.177
-0.78%
$ 34 million $ 762,436
Mar 19, 5 AM $ 0.178
-0.29%
$ 34.27 million $ 738,533
Mar 19, 4 AM $ 0.179
-0.23%
$ 34.37 million $ 756,753
Mar 19, 3 AM $ 0.179
-0.04%
$ 34.45 million $ 756,098
Mar 19, 2 AM $ 0.179
-0.02%
$ 34.46 million $ 748,304
Mar 19, 1 AM $ 0.179
-0.24%
$ 34.47 million $ 803,448
Mar 19, 12 AM $ 0.18
+0.39%
$ 34.55 million $ 803,326
Mar 18, 11 PM $ 0.179
+0.19%
$ 34.42 million $ 802,357
Mar 18, 10 PM $ 0.179
-1.14%
$ 34.35 million $ 808,235
Mar 18, 9 PM $ 0.181
+0.44%
$ 34.75 million $ 785,953
Mar 18, 8 PM $ 0.18
+0.46%
$ 34.6 million $ 790,434
Mar 18, 7 PM $ 0.179
+0.05%
$ 34.44 million $ 782,023
Mar 18, 6 PM $ 0.179
-0.20%
$ 34.42 million $ 836,134
Mar 18, 5 PM $ 0.179
+0.51%
$ 34.49 million $ 834,144
Mar 18, 4 PM $ 0.178
-0.56%
$ 34.32 million $ 837,687
Mar 18, 3 PM $ 0.179
-0.42%
$ 34.51 million $ 919,451
Mar 18, 2 PM $ 0.18
-0.67%
$ 34.65 million $ 1.11 million
Mar 18, 1 PM $ 0.181
+0.08%
$ 34.89 million $ 1.17 million
Mar 18, 12 PM $ 0.181
-1.76%
$ 34.86 million $ 1.29 million
Mar 18, 11 AM $ 0.184
-2.31%
$ 35.49 million $ 1.24 million
Mar 18, 10 AM $ 0.189
-1.06%
$ 36.33 million $ 1.25 million
Mar 18, 9 AM $ 0.191
+0.03%
$ 36.71 million $ 1.98 million
Mar 18, 8 AM $ 0.191
-0.18%
$ 36.71 million $ 2.02 million
Mar 18, 7 AM $ 0.191
+0.98%
$ 36.77 million $ 1.97 million
Mar 18, 6 AM $ 0.189
+0.57%
$ 36.43 million $ 1.9 million
Mar 18, 5 AM $ 0.188
-0.17%
$ 36.21 million $ 1.88 million
Mar 18, 4 AM $ 0.188
-0.83%
$ 36.27 million $ 1.88 million
Mar 18, 3 AM $ 0.19
-0.31%
$ 36.57 million $ 1.92 million
Mar 18, 2 AM $ 0.191
+0.47%
$ 36.69 million $ 1.93 million
Mar 18, 1 AM $ 0.19
+0.58%
$ 36.52 million $ 1.88 million