ARC Governance Historical Data

ARCX Page 23
Download
Date Close Price change Market cap Trading volume
Jan 14, 2022 $0.242
+2.20%
$12.71 million $479
Jan 13, 2022 $0.238
-3.56%
$12.46 million $1,615
Jan 12, 2022 $0.246
+4.86%
$12.92 million $46,354
Jan 11, 2022 $0.235
+7.78%
$12.31 million $70,487
Jan 10, 2022 $0.218
-1.42%
$11.42 million $51,831
Jan 9, 2022 $0.221
+2.23%
$11.6 million $4,926
Jan 8, 2022 $0.217
-3.60%
$11.37 million $5,710
Jan 7, 2022 $0.224
-6.83%
$11.76 million $12,284
Jan 6, 2022 $0.241
-3.89%
$12.62 million $6,051
Jan 5, 2022 $0.251
-7.76%
$13.18 million $46,889
Jan 4, 2022 $0.273
+0.21%
$14.31 million $12,398
Jan 3, 2022 $0.272
-1.47%
$14.27 million $13,810
Jan 2, 2022 $0.276
+1.32%
$14.49 million $12,542
Jan 1, 2022 $0.273
+1.23%
$14.3 million $29,501
Dec 31, 2021 $0.269
-1.71%
$14.12 million $22,898
Dec 30, 2021 $0.274
-0.88%
$14.36 million $82,819
Dec 29, 2021 $0.276
-7.43%
$14.46 million $91,396
Dec 28, 2021 $0.298
-3.46%
$15.62 million $469,544
Dec 27, 2021 $0.309
+9.47%
$16.2 million $312,999
Dec 26, 2021 $0.282
-0.54%
$14.81 million $4,148
Dec 25, 2021 $0.285
+2.77%
$14.92 million $13,363
Dec 24, 2021 $0.277
-7.17%
$14.52 million $17,618
Dec 23, 2021 $0.298
+3.07%
$15.62 million $10
Dec 22, 2021 $0.289
-2.37%
$15.15 million $17,196
Dec 21, 2021 $0.296
-6.21%
$15.53 million $96,278
Dec 20, 2021 $0.315
+0.22%
$16.51 million $1,013
Dec 19, 2021 $0.314
-10.74%
$16.49 million $55,285
Dec 18, 2021 $0.353
+1.45%
$18.5 million $26,998
Dec 17, 2021 $0.348
-2.05%
$18.28 million $8,185
Dec 16, 2021 $0.356
-1.39%
$18.7 million $12,043
Dec 15, 2021 $0.362
+5.91%
$18.96 million $1,580
Dec 14, 2021 $0.342
-0.07%
$17.92 million $10,993
Dec 13, 2021 $0.342
-8.55%
$17.93 million $5,350
Dec 12, 2021 $0.374
+1.40%
$19.61 million $4,095
Dec 11, 2021 $0.369
+4.22%
$19.34 million $8,489
Dec 10, 2021 $0.355
-4.36%
$18.63 million $57,986
Dec 9, 2021 $0.373
-5.93%
$19.55 million $4,281
Dec 8, 2021 $0.396
+2.16%
$20.78 million $8,370
Dec 7, 2021 $0.388
-0.58%
$20.34 million $6,619
Dec 6, 2021 $0.39
+3.61%
$20.45 million $1,199
Dec 5, 2021 $0.376
+1.41%
$19.74 million $12,866
Dec 4, 2021 $0.371
-3.07%
$19.46 million $27,430
Dec 3, 2021 $0.383
-6.34%
$20.08 million $17,465
Dec 2, 2021 $0.409
-1.23%
$21.43 million $37,490
Dec 1, 2021 $0.414
-0.95%
$21.7 million $110,680
Nov 30, 2021 $0.419
+5.35%
$21.96 million $4,675
Nov 29, 2021 $0.397
+1.03%
$20.84 million $20,449
Nov 28, 2021 $0.392
+25.94%
$20.54 million $105,353
Nov 27, 2021 $0.31
-0.99%
$16.26 million $647
Nov 26, 2021 $0.313
-13.52%
$16.4 million $8,900