ARC Governance Historical Data

ARCX Page 14
Download
Date Close Price change Market cap Trading volume
Apr 13, 2023 $0.0986
-0.81%
$4.03 million $15,447
Apr 12, 2023 $0.0995
+2.44%
$4.07 million $13,304
Apr 11, 2023 $0.0971
-4.23%
$3.97 million $8,585
Apr 10, 2023 $0.102
+0.75%
$4.15 million $12,884
Apr 9, 2023 $0.1
-0.74%
$4.1 million $56,637
Apr 8, 2023 $0.101
+0.03%
$4.15 million $15,857
Apr 7, 2023 $0.101
-0.03%
$4.14 million $16,132
Apr 6, 2023 $0.101
+3.40%
$4.13 million $16,337
Apr 5, 2023 $0.0976
-8.42%
$3.99 million $34,064
Apr 4, 2023 $0.107
+3.16%
$4.38 million $16,298
Apr 3, 2023 $0.104
-0.64%
$4.25 million $15,747
Apr 2, 2023 $0.104
-1.52%
$4.26 million $36,578
Apr 1, 2023 $0.106
+2.56%
$4.34 million $16,191
Mar 31, 2023 $0.103
-0.72%
$4.23 million $27,554
Mar 30, 2023 $0.105
+0.22%
$4.29 million $14,574
Mar 29, 2023 $0.104
-1.96%
$4.24 million $13,671
Mar 28, 2023 $0.106
-2.42%
$4.32 million $21,572
Mar 27, 2023 $0.108
+1.01%
$4.42 million $30,394
Mar 26, 2023 $0.107
-0.36%
$4.38 million $14,178
Mar 25, 2023 $0.107
-1.71%
$4.38 million $12,929
Mar 24, 2023 $0.108
-1.83%
$4.43 million $12,957
Mar 23, 2023 $0.111
-2.28%
$4.53 million $11,263
Mar 22, 2023 $0.114
+1.42%
$4.67 million $32,996
Mar 21, 2023 $0.111
-1.06%
$4.53 million $12,889
Mar 20, 2023 $0.113
-0.79%
$4.6 million $12,941
Mar 19, 2023 $0.113
-6.32%
$4.63 million $16,378
Mar 18, 2023 $0.121
-11.81%
$4.95 million $43,289
Mar 17, 2023 $0.137
+30.31%
$5.62 million $26,317
Mar 16, 2023 $0.106
-0.02%
$4.35 million $13,941
Mar 15, 2023 $0.107
-9.72%
$4.36 million $15,059
Mar 14, 2023 $0.118
+4.00%
$4.83 million $13,347
Mar 13, 2023 $0.114
+4.92%
$4.66 million $12,520
Mar 12, 2023 $0.111
-5.89%
$4.53 million $14,200
Mar 11, 2023 $0.118
+15.26%
$4.81 million $14,259
Mar 10, 2023 $0.101
-1.03%
$4.13 million $12,669
Mar 9, 2023 $0.101
-12.61%
$4.15 million $11,023
Mar 8, 2023 $0.116
-6.09%
$4.75 million $12,729
Mar 7, 2023 $0.124
-9.63%
$5.06 million $12,963
Mar 6, 2023 $0.137
+5.36%
$5.59 million $12,690
Mar 5, 2023 $0.129
-1.95%
$5.27 million $38,134
Mar 4, 2023 $0.133
-3.39%
$5.43 million $12,881
Mar 3, 2023 $0.137
-1.95%
$5.58 million $12,732
Mar 2, 2023 $0.14
+1.13%
$5.72 million $13,968
Mar 1, 2023 $0.139
-4.51%
$5.68 million $14,326
Feb 28, 2023 $0.146
-0.23%
$5.96 million $13,079
Feb 27, 2023 $0.148
-0.31%
$6.04 million $12,025
Feb 26, 2023 $0.149
+0.55%
$6.08 million $12,166
Feb 25, 2023 $0.149
-5.37%
$6.08 million $12,687
Feb 24, 2023 $0.158
+2.17%
$6.46 million $10,427
Feb 23, 2023 $0.155
+0.32%
$6.34 million $10,474