ARC Governance Historical Data

ARCX Page 6
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $0.0861
+3.10%
$3.52 million $23,762
May 16, 2024 $0.0835
-0.92%
$3.41 million $22,417
May 15, 2024 $0.0844
-0.91%
$3.45 million $19,836
May 14, 2024 $0.0852
-0.74%
$3.48 million $22,647
May 13, 2024 $0.0859
-4.30%
$3.51 million $21,753
May 12, 2024 $0.0898
+1.95%
$3.67 million $19,597
May 11, 2024 $0.0881
-1.51%
$3.6 million $20,399
May 10, 2024 $0.0895
-2.33%
$3.66 million $19,445
May 9, 2024 $0.0915
+4.39%
$3.74 million $23,106
May 8, 2024 $0.0877
-0.18%
$3.59 million $23,461
May 7, 2024 $0.0879
+1.55%
$3.59 million $21,730
May 6, 2024 $0.0866
-23.53%
$3.54 million $27,539
May 5, 2024 $0.113
+26.76%
$4.63 million $41,464
May 4, 2024 $0.0892
-4.67%
$3.65 million $23,261
May 3, 2024 $0.0935
-1.29%
$3.82 million $20,282
May 2, 2024 $0.0946
+2.03%
$3.87 million $23,569
May 1, 2024 $0.0939
+1.70%
$3.8 million $23,182
Apr 30, 2024 $0.0921
-5.71%
$3.77 million $22,967
Apr 29, 2024 $0.0977
+2.72%
$4 million $23,839
Apr 28, 2024 $0.0953
-1.82%
$3.9 million $24,330
Apr 27, 2024 $0.097
-1.41%
$3.97 million $24,660
Apr 26, 2024 $0.0985
-9.97%
$4.03 million $24,053
Apr 25, 2024 $0.111
+10.42%
$4.52 million $23,820
Apr 24, 2024 $0.1
+3.50%
$4.09 million $22,179
Apr 23, 2024 $0.0966
-0.77%
$3.95 million $24,285
Apr 22, 2024 $0.0975
+2.83%
$3.98 million $23,225
Apr 21, 2024 $0.0947
-3.31%
$3.87 million $21,574
Apr 20, 2024 $0.098
-2.23%
$4.01 million $28,662
Apr 19, 2024 $0.1
+13.52%
$4.1 million $38,658
Apr 18, 2024 $0.0882
-8.84%
$3.61 million $22,776
Apr 17, 2024 $0.0968
+5.49%
$3.96 million $22,928
Apr 16, 2024 $0.0917
+0.90%
$3.75 million $24,448
Apr 15, 2024 $0.091
-1.92%
$3.72 million $35,915
Apr 14, 2024 $0.0928
+4.16%
$3.8 million $22,008
Apr 13, 2024 $0.0891
-11.12%
$3.64 million $19,843
Apr 12, 2024 $0.1
-13.73%
$4.1 million $25,350
Apr 11, 2024 $0.116
-1.36%
$4.75 million $20,350
Apr 10, 2024 $0.118
+8.86%
$4.82 million $19,240
Apr 9, 2024 $0.107
-11.85%
$4.38 million $19,200
Apr 8, 2024 $0.122
+5.94%
$4.98 million $22,111
Apr 7, 2024 $0.115
+1.08%
$4.71 million $31,942
Apr 6, 2024 $0.114
+0.75%
$4.66 million $22,886
Apr 5, 2024 $0.113
-6.80%
$4.62 million $23,312
Apr 4, 2024 $0.121
-8.07%
$4.96 million $51,246
Apr 3, 2024 $0.132
-6.19%
$5.4 million $21,558
Apr 2, 2024 $0.141
-10.65%
$5.76 million $24,419
Apr 1, 2024 $0.158
-24.34%
$6.44 million $25,297
Mar 31, 2024 $0.204
+15.97%
$8.34 million $26,028
Mar 30, 2024 $0.176
-1.67%
$7.19 million $12,229
Mar 29, 2024 $0.179
-2.77%
$7.32 million $22,877