ARC Governance Historical Data

ARCX Page 22
Download
Date Close Price change Market cap Trading volume
Mar 6, 2022 $0.136
-4.64%
$7.17 million $18,253
Mar 5, 2022 $0.143
+2.03%
$7.52 million $5,537
Mar 4, 2022 $0.14
-7.38%
$7.36 million $5,324
Mar 3, 2022 $0.151
-3.93%
$7.95 million $13,670
Mar 2, 2022 $0.157
-8.97%
$8.27 million $17,703
Mar 1, 2022 $0.189
+0.43%
$9.92 million $1,071
Feb 28, 2022 $0.188
+10.86%
$9.86 million $1,972
Feb 27, 2022 $0.169
-6.54%
$8.91 million $294
Feb 26, 2022 $0.181
+4.15%
$9.52 million $2,821
Feb 25, 2022 $0.173
+7.44%
$9.12 million $1,904
Feb 24, 2022 $0.161
-9.63%
$8.49 million $11,136
Feb 23, 2022 $0.18
-2.79%
$9.44 million $19,884
Feb 22, 2022 $0.185
+2.86%
$9.72 million $9,959
Feb 21, 2022 $0.179
-3.01%
$9.43 million $18,948
Feb 20, 2022 $0.185
-4.97%
$9.75 million $2,129
Feb 19, 2022 $0.195
-0.93%
$10.26 million $9,759
Feb 18, 2022 $0.197
-3.85%
$10.37 million $15,307
Feb 17, 2022 $0.204
-8.66%
$10.75 million $15,586
Feb 16, 2022 $0.224
-0.21%
$11.76 million $18,876
Feb 15, 2022 $0.221
+5.65%
$11.62 million $268
Feb 14, 2022 $0.209
+2.87%
$11 million $23,299
Feb 13, 2022 $0.204
-0.76%
$10.73 million $1,111
Feb 12, 2022 $0.206
-1.27%
$10.83 million $18,313
Feb 11, 2022 $0.209
-4.25%
$10.97 million $13,833
Feb 10, 2022 $0.218
-4.84%
$11.46 million $16,388
Feb 9, 2022 $0.229
+5.57%
$12.03 million $44,629
Feb 8, 2022 $0.217
-0.47%
$11.4 million $33,095
Feb 7, 2022 $0.218
+3.02%
$11.46 million $3,098
Feb 6, 2022 $0.212
+0.87%
$11.12 million $8,817
Feb 5, 2022 $0.21
+0.97%
$11.01 million $3,135
Feb 4, 2022 $0.207
+10.91%
$10.89 million $9,125
Feb 3, 2022 $0.186
-0.21%
$9.75 million $7,905
Feb 2, 2022 $0.186
-4.11%
$9.75 million $1,443
Feb 1, 2022 $0.194
+4.35%
$10.18 million $5,591
Jan 31, 2022 $0.186
+4.30%
$9.78 million $45,030
Jan 29, 2022 $0.181
+0.29%
$9.52 million $1,674
Jan 28, 2022 $0.181
+5.11%
$9.51 million $1,672
Jan 27, 2022 $0.172
-2.94%
$9.06 million $41,634
Jan 26, 2022 $0.178
+0.38%
$9.36 million $1,439
Jan 25, 2022 $0.178
+0.91%
$9.33 million $87
Jan 24, 2022 $0.176
-4.34%
$9.26 million $896
Jan 23, 2022 $0.184
+5.96%
$9.68 million $620
Jan 22, 2022 $0.174
-7.09%
$9.13 million $5,420
Jan 21, 2022 $0.185
-15.17%
$9.71 million $1,206
Jan 20, 2022 $0.218
-4.86%
$11.44 million $20,364
Jan 19, 2022 $0.229
-1.20%
$12.02 million $2,405
Jan 18, 2022 $0.232
-1.74%
$12.16 million $2,434
Jan 17, 2022 $0.236
-4.02%
$12.36 million $8,867
Jan 16, 2022 $0.246
+0.74%
$12.89 million $2,593
Jan 15, 2022 $0.244
+0.53%
$12.79 million $2,657