ARK Historical Data

ARK Page 9
Download
Date Close Price change Market cap Trading volume
May 30, 8 AM $ 0.153
-0.14%
$ 29.47 million $ 330,264
May 30, 7 AM $ 0.153
+0.02%
$ 29.51 million $ 327,565
May 30, 6 AM $ 0.153
-0.08%
$ 29.51 million $ 317,973
May 30, 5 AM $ 0.153
+0.10%
$ 29.53 million $ 328,386
May 30, 4 AM $ 0.153
-0.33%
$ 29.5 million $ 329,469
May 30, 3 AM $ 0.154
+0.20%
$ 29.6 million $ 325,041
May 30, 2 AM $ 0.154
+0.47%
$ 29.57 million $ 316,183
May 30, 1 AM $ 0.153
-0.81%
$ 29.43 million $ 296,981
May 30, 12 AM $ 0.154
+3.35%
$ 29.66 million $ 277,744
May 29, 11 PM $ 0.149
-0.35%
$ 28.69 million $ 266,515
May 29, 10 PM $ 0.15
+0.41%
$ 28.79 million $ 260,959
May 29, 9 PM $ 0.149
-0.03%
$ 28.68 million $ 250,534
May 29, 8 PM $ 0.149
+0.57%
$ 28.69 million $ 250,898
May 29, 7 PM $ 0.148
+0.06%
$ 28.53 million $ 253,509
May 29, 6 PM $ 0.148
-1.19%
$ 28.51 million $ 263,000
May 29, 5 PM $ 0.15
-0.19%
$ 28.85 million $ 278,136
May 29, 4 PM $ 0.15
+0.63%
$ 28.91 million $ 300,279
May 29, 3 PM $ 0.149
+1.88%
$ 28.73 million $ 307,325
May 29, 2 PM $ 0.147
+0.14%
$ 28.19 million $ 337,993
May 29, 1 PM $ 0.146
+0.09%
$ 28.18 million $ 336,891
May 29, 12 PM $ 0.146
-0.30%
$ 28.16 million $ 336,994
May 29, 11 AM $ 0.147
-0.41%
$ 28.24 million $ 329,950
May 29, 10 AM $ 0.147
+0.47%
$ 28.35 million $ 325,056
May 29, 9 AM $ 0.147
+0.34%
$ 28.22 million $ 324,419
May 29, 8 AM $ 0.146
-0.18%
$ 28.12 million $ 328,094
May 29, 7 AM $ 0.146
+0.11%
$ 28.17 million $ 325,630
May 29, 6 AM $ 0.146
+0.00%
$ 28.14 million $ 321,411
May 29, 5 AM $ 0.146
-0.02%
$ 28.14 million $ 314,728
May 29, 4 AM $ 0.146
+0.19%
$ 28.14 million $ 320,255
May 29, 3 AM $ 0.146
+0.05%
$ 28.09 million $ 343,331
May 29, 2 AM $ 0.146
-0.83%
$ 28.07 million $ 361,775
May 29, 1 AM $ 0.147
-0.27%
$ 28.31 million $ 363,161
May 29, 12 AM $ 0.148
+0.31%
$ 28.38 million $ 368,014
May 28, 11 PM $ 0.147
+0.08%
$ 28.3 million $ 357,908
May 28, 10 PM $ 0.147
-0.75%
$ 28.27 million $ 368,850
May 28, 9 PM $ 0.148
+0.39%
$ 28.49 million $ 379,612
May 28, 8 PM $ 0.148
+0.12%
$ 28.38 million $ 387,605
May 28, 7 PM $ 0.147
-0.43%
$ 28.35 million $ 396,060
May 28, 6 PM $ 0.148
+0.06%
$ 28.47 million $ 393,626
May 28, 5 PM $ 0.148
+0.56%
$ 28.46 million $ 377,078
May 28, 4 PM $ 0.147
+1.43%
$ 28.3 million $ 358,397
May 28, 3 PM $ 0.145
+0.15%
$ 27.9 million $ 346,763
May 28, 2 PM $ 0.145
+0.57%
$ 27.86 million $ 377,344
May 28, 1 PM $ 0.144
-0.42%
$ 27.7 million $ 363,480
May 28, 12 PM $ 0.145
+0.28%
$ 27.82 million $ 355,057
May 28, 11 AM $ 0.144
+0.13%
$ 27.74 million $ 358,426
May 28, 10 AM $ 0.144
-0.84%
$ 27.71 million $ 357,886
May 28, 9 AM $ 0.145
+1.14%
$ 27.94 million $ 354,776
May 28, 8 AM $ 0.144
-0.65%
$ 27.63 million $ 345,393
May 28, 7 AM $ 0.145
+0.31%
$ 27.81 million $ 347,781