Ark Historical Data - ARKUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ark (Cryptocurrency:ARKUSD)
Ark (Cryptocurrency:ARKUSD) Historical

Ark (ARKUSD)

0.87089

0.00

( 0.00% )

Updated: 20:00:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0.15991	22.4914906186	0.71098	0.88734	0.68054	3770.2	CX
4	-0.19911	-18.608411215	1.07	1.18	0.62098	3290.38181818	CX
12	0.04867	5.91934032254	0.82222	1.24	0.62098	3622.81262847	CX
26	0.41095348	89.3500433495	0.45993652	1.84	0.35411098	11403.1997249	CX
52	0.55840552	178.698641289	0.31248448	1.84	0.20836916	31023.8453303	CX
156	-0.93102005	-51.6685086473	1.80191005	2.8351285	0.08566864	652038.288232	CX
260	0.3980119	84.1679705615	0.4728781	3.406875	0.07307695	1106756.51121	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.87089	0	0.00	0	0	0	0
1714089000	0.87089	0	0.00	0	0	0	0
1714002600	0.87089	0.0064	0.74	0	0	0	0
1713916200	0.86449	0.03072	3.68	0.83636	0.88734	0.83369	3037
1713829800	0.83377	0.11893	16.64	0.71098	0.86139	0.68054	4503
1713743400	0.71484	0	0.00	0	0	0	0
1713657000	0.71484	0	0.00	0	0	0	0
1713570600	0.71484	0	0.00	0	0	0	0
1713484200	0.71484	0	0.00	0	0	0	0
1713397800	0.71484	4.0E-5	0.01	0	0	0	0
1713311400	0.7148	0.00299	0.42	0.71098	0.72737	0.68054	1279
1713225000	0.71181	0.00641	0.91	0.7514	0.78096	0.68514	12307
1713138600	0.7054	-0.00685	-0.96	0	0	0	0
1713052200	0.71225	-0.23806	-25.05	0.81812	0.82632	0.62098	10129
1712965800	0.95031	-0.0069	-0.72	0.94344	0.95138	0.93835	55
1712879400	0.95721	0	0.00	0	0	0	0
1712793000	0.95721	-0.00288	-0.30	0	0	0	0
1712706600	0.96009	-0.03991	-3.99	1	1.02	0.9537	1466
1712620200	1	0.07706	8.35	0.96218	1.01	0.93997	1843
1712533800	0.92294	0	0.00	0	0	0	0
1712447400	0.92294	0	0.00	0	0	0	0
1712361000	0.92294	-0.00586	-0.63	0.94992	0.95909	0.90587	305
1712274600	0.9288	0	0.00	0	0	0	0
1712188200	0.9288	0.00012	0.01	0	0	0	0
1712101800	0.92868	-0.16132	-14.80	1.01	1.01	0.91139	555
1712015400	1.09	-0.04	-3.54	1.07	1.18	0.95464	710
1711929000	1.13	0	0.00	0	0	0	0
1711842600	1.13	0	0.00	0	0	0	0
1711756200	1.13	0	0.00	0	0	0	0
1711669800	1.13	0	0.00	0	0	0	0
1711583400	1.13	0	0.00	0	0	0	0
1711497000	1.13	0.06	5.61	1.08	1.13	1.08	3040
1711410600	1.07	0.03	2.88	1.06	1.1	1.05	9135
1711324200	1.04	0.04	4.00	1	1.05	0.99079	1678
1711237800	1	0.11285	12.72	0.991365	1.02	0.97692	959
1711151400	0.88715	0	0.00	0	0	0	0
1711065000	0.88715	0	0.00	0	0	0	0
1710978600	0.88715	-0.00508	-0.57	0	0	0	0
1710892200	0.89223	-0.07942	-8.17	0.98532	1.06	0.85963	4759
1710805800	0.97165	-0.03835	-3.80	1.03	1.03	0.94419	4455
1710719400	1.01	0	0.00	0	0	0	0
1710633000	1.01	-0.12	-10.62	1.13	1.14	0.98464	3494
1710546600	1.13	-0.07	-5.83	1.23	1.24	1.03	4941
1710460200	1.2	0	0.00	1.15	1.29	1.15	0
1710373800	1.2	0.01	0.84	0	0	0	0
1710287400	1.19	0.04	3.48	1.15	1.19	1.07	1791
1710201000	1.15	0.2	20.94	1.12	1.16	1.05	13674
1710114600	0.95088	0	0.00	0	0	0	0
1710028200	0.95088	0	0.00	0	0	0	0
1709941800	0.95088	0	0.00	0	0	0	0
1709855400	0.95088	0	0.00	0	0	0	0
1709769000	0.95088	0.00316	0.33	0	0	0	0
1709682600	0.94772	-0.10228	-9.74	1.03	1.04	0.79605	1181
1709596200	1.05	0.18	21.19	0.99921	1.06	0.9719	3653
1709509800	0.86638	0	0.00	0	0	0	0
1709423400	0.86638	0	0.00	0	0	0	0
1709337000	0.86638	0	0.00	0	0	0	0
1709250600	0.86638	0	0.00	0	0	0	0
1709164200	0.86638	0.00288	0.33	0	0	0	0
1709077800	0.8635	0.00085	0.10	0.86536	0.86965	0.83786	578
1708991400	0.86265	-0.07441	-7.94	0.85006	0.86626	0.82085	3603
1708905000	0.93706	0	0.00	0	0	0	0
1708818600	0.93706	0	0.00	0	0	0	0
1708732200	0.93706	0	0.00	0	0	0	0
1708645800	0.93706	0	0.00	0	0	0	0
1708559400	0.93706	-0.00087	-0.09	0	0	0	0
1708473000	0.93793	-0.02129	-2.22	0.96494	0.98059	0.89395	2108
1708386600	0.95922	0.09123	10.51	0.95484	0.96415	0.93533	3380
1708300200	0.86799	0	0.00	0	0	0	0
1708213800	0.86799	0	0.00	0	0	0	0
1708127400	0.86799	0	0.00	0	0	0	0
1708041000	0.86799	0	0.00	0	0	0	0
1707954600	0.86799	-0.00031	-0.04	0	0	0	0
1707868200	0.8683	-0.02292	-2.57	0.89712	0.89712	0.84555	835
1707781800	0.89122	0.0431	5.08	0.87734	0.902	0.85136	2832
1707695400	0.84812	0	0.00	0	0	0	0
1707609000	0.84812	0	0.00	0	0	0	0
1707522600	0.84812	0	0.00	0	0	0	0
1707436200	0.84812	0	0.00	0	0	0	0
1707349800	0.84812	0.00328	0.39	0	0	0	0
1707263400	0.84484	0.0255	3.11	0.81795	0.88193	0.81115	2419
1707177000	0.81934	-0.1126	-12.08	0.82222	0.83111	0.79263	7588
1707090600	0.93194	0	0.00	0	0	0	0
1707004200	0.93194	0	0.00	0	0	0	0
1706917800	0.93194	0	0.00	0	0	0	0
1706831400	0.93194	0	0.00	0	0	0	0
1706745000	0.93194	-0.00391	-0.42	0	0	0	0
1706658600	0.93585	0.0518	5.86	0.89739	0.98871	0.89739	10496
1706572200	0.88405	0.18855	27.11	0.89696	0.90315	0.84574	3975
1706485800	0.6955	0	0.00	0	0	0	0
1706399400	0.6955	0	0.00	0	0	0	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions