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