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