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