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