ARK Historical Data

ARK Page 54
Download
Date Close Price change Market cap Trading volume
Mar 1, 4 PM $ 0.176
-1.33%
$ 33.86 million $ 404,984
Mar 1, 3 PM $ 0.178
-0.26%
$ 34.31 million $ 409,384
Mar 1, 2 PM $ 0.179
-0.54%
$ 34.4 million $ 411,925
Mar 1, 1 PM $ 0.18
+0.88%
$ 34.59 million $ 411,040
Mar 1, 12 PM $ 0.178
-0.60%
$ 34.33 million $ 412,619
Mar 1, 11 AM $ 0.179
+0.07%
$ 34.49 million $ 419,956
Mar 1, 10 AM $ 0.179
+0.15%
$ 34.47 million $ 441,345
Mar 1, 9 AM $ 0.179
-0.28%
$ 34.42 million $ 448,956
Mar 1, 8 AM $ 0.179
-0.82%
$ 34.51 million $ 455,795
Mar 1, 7 AM $ 0.181
+0.05%
$ 34.8 million $ 461,379
Mar 1, 6 AM $ 0.181
-0.67%
$ 34.78 million $ 515,376
Mar 1, 5 AM $ 0.182
+0.02%
$ 35.01 million $ 586,856
Mar 1, 4 AM $ 0.182
-0.23%
$ 35 million $ 592,128
Mar 1, 3 AM $ 0.182
-0.57%
$ 35.09 million $ 589,518
Mar 1, 2 AM $ 0.183
+0.95%
$ 35.29 million $ 597,656
Mar 1, 1 AM $ 0.182
+1.14%
$ 34.95 million $ 582,932
Mar 1, 12 AM $ 0.18
-0.47%
$ 34.56 million $ 555,803
Feb 28, 11 PM $ 0.18
+0.05%
$ 34.72 million $ 543,918
Feb 28, 10 PM $ 0.18
+0.74%
$ 34.71 million $ 543,112
Feb 28, 9 PM $ 0.179
-0.34%
$ 34.45 million $ 540,940
Feb 28, 8 PM $ 0.18
+0.85%
$ 34.57 million $ 540,572
Feb 28, 7 PM $ 0.178
+0.78%
$ 34.28 million $ 536,014
Feb 28, 6 PM $ 0.177
+1.80%
$ 34.01 million $ 535,562
Feb 28, 5 PM $ 0.174
+0.19%
$ 33.39 million $ 538,781
Feb 28, 4 PM $ 0.173
-0.15%
$ 33.33 million $ 600,875
Feb 28, 3 PM $ 0.173
+0.00%
$ 33.38 million $ 609,691
Feb 28, 2 PM $ 0.173
-0.20%
$ 33.38 million $ 606,475
Feb 28, 1 PM $ 0.173
+0.56%
$ 33.31 million $ 592,313
Feb 28, 12 PM $ 0.172
-0.06%
$ 33.13 million $ 600,018
Feb 28, 11 AM $ 0.172
+1.79%
$ 33.15 million $ 600,687
Feb 28, 10 AM $ 0.169
+0.34%
$ 32.56 million $ 592,354
Feb 28, 9 AM $ 0.169
-0.45%
$ 32.45 million $ 589,484
Feb 28, 8 AM $ 0.169
-1.61%
$ 32.6 million $ 578,962
Feb 28, 7 AM $ 0.172
+0.86%
$ 33.14 million $ 376,927
Feb 28, 6 AM $ 0.171
-4.44%
$ 32.86 million $ 346,135
Feb 28, 5 AM $ 0.179
-0.76%
$ 34.38 million $ 304,970
Feb 28, 4 AM $ 0.18
-0.24%
$ 34.64 million $ 299,612
Feb 28, 3 AM $ 0.18
-0.78%
$ 34.72 million $ 299,983
Feb 28, 2 AM $ 0.182
+1.10%
$ 35 million $ 422,962
Feb 28, 1 AM $ 0.18
-0.16%
$ 34.62 million $ 411,473
Feb 28, 12 AM $ 0.18
+0.24%
$ 34.68 million $ 413,263
Feb 27, 11 PM $ 0.18
+0.50%
$ 34.59 million $ 417,921
Feb 27, 10 PM $ 0.179
+0.22%
$ 34.42 million $ 414,050
Feb 27, 9 PM $ 0.179
-0.32%
$ 34.35 million $ 412,858
Feb 27, 8 PM $ 0.179
+0.06%
$ 34.46 million $ 409,719
Feb 27, 7 PM $ 0.179
-0.57%
$ 34.44 million $ 409,680
Feb 27, 6 PM $ 0.18
-0.67%
$ 34.63 million $ 435,321
Feb 27, 5 PM $ 0.181
+0.60%
$ 34.87 million $ 446,827
Feb 27, 4 PM $ 0.18
-0.67%
$ 34.66 million $ 449,903
Feb 27, 3 PM $ 0.181
+0.20%
$ 34.89 million $ 521,265