ARC Governance Historical Data

ARCX Page 21
Download
Date Close Price change Market cap Trading volume
Apr 26, 2022 $0.192
-6.90%
$10.11 million $4,757
Apr 25, 2022 $0.207
-1.55%
$10.87 million $10,588
Apr 24, 2022 $0.21
-0.11%
$11.03 million $738
Apr 22, 2022 $0.215
+0.98%
$11.33 million $1,505
Apr 21, 2022 $0.213
-1.53%
$11.22 million $9,796
Apr 20, 2022 $0.217
+3.90%
$11.4 million $15,962
Apr 19, 2022 $0.209
+0.21%
$10.99 million $15,020
Apr 18, 2022 $0.209
-0.95%
$10.97 million $11,373
Apr 17, 2022 $0.211
-3.52%
$11.08 million $8,617
Apr 16, 2022 $0.219
-1.77%
$11.49 million $10,518
Apr 15, 2022 $0.222
+0.94%
$11.7 million $371
Apr 14, 2022 $0.22
-3.84%
$11.59 million $172
Apr 13, 2022 $0.229
+1.99%
$12.04 million $41,201
Apr 12, 2022 $0.224
-5.47%
$11.79 million $26,144
Apr 11, 2022 $0.237
+5.87%
$12.48 million $47,551
Apr 10, 2022 $0.224
+3.21%
$11.8 million $15,400
Apr 9, 2022 $0.217
+2.22%
$11.44 million $445
Apr 8, 2022 $0.212
-6.04%
$11.17 million $13,761
Apr 7, 2022 $0.227
-3.44%
$11.91 million $26,553
Apr 6, 2022 $0.235
-11.58%
$12.34 million $75,560
Apr 5, 2022 $0.266
-2.00%
$13.98 million $1,807
Apr 4, 2022 $0.271
+1.74%
$14.27 million $2,375
Apr 3, 2022 $0.267
+0.77%
$14.02 million $3,482
Apr 2, 2022 $0.264
+1.67%
$13.91 million $2,658
Apr 1, 2022 $0.26
-3.89%
$13.67 million $16,764
Mar 31, 2022 $0.271
-6.79%
$14.23 million $58,409
Mar 30, 2022 $0.286
+49.52%
$15.06 million $207,087
Mar 29, 2022 $0.192
+38.16%
$10.09 million $64,779
Mar 28, 2022 $0.139
-7.94%
$7.29 million $12,686
Mar 27, 2022 $0.151
+27.00%
$7.91 million $28,954
Mar 26, 2022 $0.118
+0.20%
$6.23 million $1,146
Mar 25, 2022 $0.118
-2.25%
$6.22 million $2,150
Mar 24, 2022 $0.121
+1.46%
$6.36 million $5,107
Mar 23, 2022 $0.119
-11.11%
$6.26 million $66,039
Mar 22, 2022 $0.134
+14.53%
$7.04 million $21,636
Mar 21, 2022 $0.117
+4.01%
$6.15 million $29,872
Mar 20, 2022 $0.113
-2.43%
$5.92 million $7,521
Mar 19, 2022 $0.115
+0.80%
$6.06 million $7,875
Mar 18, 2022 $0.115
+5.07%
$6.02 million $7,404
Mar 17, 2022 $0.109
+2.41%
$5.73 million $11,395
Mar 16, 2022 $0.106
+7.86%
$5.59 million $28,357
Mar 15, 2022 $0.0986
+0.78%
$5.18 million $2,319
Mar 14, 2022 $0.0978
-100.00%
$5.14 million $27,156
Mar 13, 2022 $3,850.92
-1.20%
$202.43 billion $1,186
Mar 12, 2022 $3,899.22
+4.14M%
$204.97 billion $9,186
Mar 11, 2022 $0.0943
-2.43%
$4.95 million $13,868
Mar 10, 2022 $0.0967
-4.50%
$5.08 million $2,854
Mar 9, 2022 $0.101
+17.47%
$5.33 million $63,658
Mar 8, 2022 $0.0851
-36.10%
$4.47 million $126,457
Mar 7, 2022 $0.133
-2.27%
$7 million $13,511