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