ARC Governance Historical Data

ARCX Page 13
Download
Date Close Price change Market cap Trading volume
Jun 2, 2023 $0.0859
+4.36%
$3.51 million $24,614
Jun 1, 2023 $0.0818
-3.84%
$3.34 million $19,919
May 31, 2023 $0.085
+0.12%
$3.48 million $32,399
May 30, 2023 $0.0853
+7.25%
$3.49 million $11,202
May 29, 2023 $0.0795
-3.34%
$3.25 million $10,321
May 28, 2023 $0.0823
+0.03%
$3.37 million $10,734
May 27, 2023 $0.0821
-8.85%
$3.36 million $24,177
May 26, 2023 $0.0903
+1.65%
$3.69 million $21,007
May 25, 2023 $0.0889
-4.56%
$3.63 million $11,616
May 24, 2023 $0.0927
-0.61%
$3.79 million $18,782
May 23, 2023 $0.0928
-0.72%
$3.79 million $27,726
May 22, 2023 $0.0937
+0.83%
$3.83 million $17,677
May 21, 2023 $0.0939
-0.28%
$3.84 million $24,545
May 20, 2023 $0.0937
-0.18%
$3.83 million $18,636
May 19, 2023 $0.0925
-2.21%
$3.78 million $10,703
May 18, 2023 $0.0956
+1.14%
$3.91 million $17,216
May 17, 2023 $0.0944
+3.33%
$3.86 million $13,139
May 16, 2023 $0.0914
+0.47%
$3.74 million $17,829
May 15, 2023 $0.0912
-2.31%
$3.73 million $18,459
May 14, 2023 $0.0933
-0.47%
$3.82 million $10,709
May 13, 2023 $0.0936
+0.85%
$3.83 million $11,759
May 12, 2023 $0.0914
-4.73%
$3.74 million $32,466
May 11, 2023 $0.0944
-7.45%
$3.86 million $12,852
May 10, 2023 $0.102
-3.51%
$4.16 million $44,348
May 9, 2023 $0.105
-7.35%
$4.31 million $14,529
May 8, 2023 $0.114
+3.78%
$4.68 million $38,564
May 7, 2023 $0.108
-17.90%
$4.41 million $24,993
May 6, 2023 $0.131
-31.32%
$5.36 million $47,397
May 5, 2023 $0.191
+70.53%
$7.81 million $292,986
May 4, 2023 $0.0944
+65.73%
$3.86 million $36,375
May 3, 2023 $0.0569
-4.04%
$2.32 million $12,304
May 2, 2023 $0.0591
-7.09%
$2.42 million $10,190
May 1, 2023 $0.0646
-7.40%
$2.64 million $8,602
Apr 30, 2023 $0.0687
-12.54%
$2.81 million $10,537
Apr 29, 2023 $0.0774
+4.08%
$3.17 million $12,734
Apr 28, 2023 $0.0745
+0.47%
$3.04 million $12,648
Apr 27, 2023 $0.0731
-7.57%
$2.99 million $12,622
Apr 26, 2023 $0.0779
-7.47%
$3.18 million $12,501
Apr 25, 2023 $0.0842
-1.69%
$3.44 million $13,104
Apr 24, 2023 $0.0845
-5.65%
$3.46 million $14,729
Apr 23, 2023 $0.0884
+0.57%
$3.61 million $11,806
Apr 22, 2023 $0.0866
+3.32%
$3.54 million $12,418
Apr 21, 2023 $0.0841
-6.01%
$3.44 million $12,239
Apr 20, 2023 $0.0892
+0.00%
$3.65 million $12,761
Apr 19, 2023 $0.0879
-5.71%
$3.6 million $39,511
Apr 18, 2023 $0.093
+2.50%
$3.8 million $14,990
Apr 17, 2023 $0.0906
-0.71%
$3.7 million $48,475
Apr 16, 2023 $0.0915
-4.14%
$3.74 million $30,425
Apr 15, 2023 $0.0954
-1.78%
$3.9 million $15,623
Apr 14, 2023 $0.0971
-1.50%
$3.97 million $68,017