ARC Governance Historical Data

ARCX Page 18
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $ 0.0513
+1.94%
$ 2.7 million $ 37,256
Sep 24, 2022 $ 0.0503
-7.22%
$ 2.65 million $ 16,557
Sep 23, 2022 $ 0.0543
+3.89%
$ 2.86 million $ 6,971
Sep 22, 2022 $ 0.0522
+0.55%
$ 2.75 million $ 18,533
Sep 21, 2022 $ 0.0519
-6.82%
$ -- $ 33,022
Sep 20, 2022 $ 0.0557
-7.32%
$ 2.94 million $ 11,613
Sep 19, 2022 $ 0.0601
+4.82%
$ 3.17 million $ 37,894
Sep 18, 2022 $ 0.0574
-9.06%
$ 3.02 million $ 20,643
Sep 17, 2022 $ 0.0631
+4.86%
$ 3.32 million $ 43,953
Sep 16, 2022 $ 0.0602
-5.91%
$ 3.17 million $ 13,895
Sep 15, 2022 $ 0.064
-9.55%
$ 3.37 million $ 16,151
Sep 14, 2022 $ 0.0707
-5.49%
$ 3.73 million $ 43,533
Sep 13, 2022 $ 0.0748
-11.05%
$ 3.94 million $ 47,012
Sep 12, 2022 $ 0.0841
-9.03%
$ 4.43 million $ 12,422
Sep 11, 2022 $ 0.0923
+0.84%
$ 4.86 million $ 28,198
Sep 10, 2022 $ 0.0915
+1.98%
$ 4.82 million $ 8,101
Sep 9, 2022 $ 0.0897
+15.68%
$ 4.73 million $ 50,549
Sep 8, 2022 $ 0.076
-6.87%
$ 4 million $ 15,388
Sep 7, 2022 $ 0.0816
+6.95%
$ 4.3 million $ 38,329
Sep 6, 2022 $ 0.0763
-2.62%
$ 4.02 million $ 12,762
Sep 5, 2022 $ 0.0783
-1.73%
$ 4.12 million $ 16,590
Sep 4, 2022 $ 0.0797
-2.09%
$ 4.2 million $ 4,845
Sep 3, 2022 $ 0.0789
-11.07%
$ 4.16 million $ 23,986
Sep 2, 2022 $ 0.0888
+6.67%
$ 4.68 million $ 44,317
Sep 1, 2022 $ 0.0832
+12.19%
$ 4.38 million $ 37,833
Aug 31, 2022 $ 0.0742
+5.37%
$ 3.91 million $ 39,410
Aug 30, 2022 $ 0.0705
-14.82%
$ 3.71 million $ 56,816
Aug 29, 2022 $ 0.0827
+27.14%
$ 4.36 million $ 21,608
Aug 28, 2022 $ 0.065
-8.73%
$ 3.43 million $ 12,043
Aug 27, 2022 $ 0.0713
-15.48%
$ 3.75 million $ 48,708
Aug 26, 2022 $ 0.0844
-15.80%
$ 4.45 million $ 47,856
Aug 25, 2022 $ 0.1
+0.65%
$ 5.28 million $ 39,941
Aug 24, 2022 $ 0.0997
+51.16%
$ 5.25 million $ 171,389
Aug 23, 2022 $ 0.066
+30.20%
$ 3.48 million $ 89,258
Aug 22, 2022 $ 0.0507
+1.07%
$ 2.67 million $ 15,280
Aug 21, 2022 $ 0.0501
-8.20%
$ 2.64 million $ 10,667
Aug 20, 2022 $ 0.0546
-6.26%
$ 2.88 million $ 22,397
Aug 19, 2022 $ 0.0583
-5.00%
$ 3.07 million $ 37,406
Aug 18, 2022 $ 0.0613
-1.59%
$ 3.23 million $ 9,079
Aug 17, 2022 $ 0.0623
-1.55%
$ 3.28 million $ 8,768
Aug 16, 2022 $ 0.0635
-4.27%
$ 3.34 million $ 10,698
Aug 15, 2022 $ 0.0663
-4.44%
$ 3.49 million $ 26,992
Aug 14, 2022 $ 0.0694
-6.54%
$ 3.66 million $ 33,469
Aug 13, 2022 $ 0.0742
-3.10%
$ 3.91 million $ 60,655
Aug 12, 2022 $ 0.0766
+23.50%
$ 4.04 million $ 86,740
Aug 11, 2022 $ 0.062
+8.92%
$ 3.27 million $ 21,135
Aug 10, 2022 $ 0.057
+4.81%
$ 3 million $ 23,911
Aug 9, 2022 $ 0.0543
-7.74%
$ 2.86 million $ 15,435
Aug 8, 2022 $ 0.0589
+16.99%
$ 3.1 million $ 44,148
Aug 7, 2022 $ 0.0503
-1.16%
$ 2.65 million $ 10,297