ARC Governance Historical Data

ARCX Page 9
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $0.0744
+3.23%
$3.04 million $32,895
Dec 18, 2023 $0.0715
-5.05%
$2.92 million $28,757
Dec 17, 2023 $0.0753
-0.14%
$3.08 million $30,235
Dec 16, 2023 $0.0754
-3.23%
$3.08 million $30,477
Dec 15, 2023 $0.0779
+0.15%
$3.18 million $29,952
Dec 14, 2023 $0.078
-1.57%
$3.19 million $22,242
Dec 13, 2023 $0.0792
-1.30%
$3.24 million $27,017
Dec 12, 2023 $0.0802
+2.23%
$3.28 million $23,205
Dec 11, 2023 $0.0786
-1.53%
$3.21 million $20,810
Dec 10, 2023 $0.0793
-0.85%
$3.24 million $21,154
Dec 9, 2023 $0.0795
-2.10%
$3.25 million $26,583
Dec 8, 2023 $0.0818
+1.96%
$3.35 million $26,648
Dec 7, 2023 $0.0807
+3.04%
$3.3 million $26,798
Dec 6, 2023 $0.0784
+0.34%
$3.2 million $26,480
Dec 5, 2023 $0.0782
-2.08%
$3.2 million $24,327
Dec 4, 2023 $0.0783
-2.20%
$3.2 million $19,922
Dec 3, 2023 $0.0808
+0.93%
$3.31 million $23,569
Dec 2, 2023 $0.0793
-1.30%
$3.24 million $17,962
Dec 1, 2023 $0.0806
+2.31%
$3.29 million $27,947
Nov 30, 2023 $0.0795
+1.82%
$3.25 million $17,001
Nov 29, 2023 $0.0781
-0.27%
$3.19 million $14,369
Nov 28, 2023 $0.0784
+3.02%
$3.21 million $21,771
Nov 27, 2023 $0.077
+1.99%
$3.15 million $28,755
Nov 26, 2023 $0.0754
-0.55%
$3.08 million $33,303
Nov 25, 2023 $0.0759
+0.33%
$3.1 million $29,647
Nov 24, 2023 $0.0765
+3.38%
$3.13 million $27,483
Nov 23, 2023 $0.0743
+7.13%
$3.04 million $31,676
Nov 22, 2023 $0.0695
-0.04%
$2.84 million $35,139
Nov 21, 2023 $0.0691
-9.51%
$2.83 million $26,179
Nov 20, 2023 $0.0759
+2.84%
$3.1 million $31,626
Nov 19, 2023 $0.0741
-2.48%
$3.03 million $33,583
Nov 18, 2023 $0.0765
-5.43%
$3.13 million $25,319
Nov 17, 2023 $0.0811
+4.22%
$3.31 million $30,021
Nov 16, 2023 $0.0779
-1.43%
$3.19 million $27,346
Nov 15, 2023 $0.0787
-0.43%
$3.22 million $27,212
Nov 14, 2023 $0.0793
+0.84%
$3.24 million $30,929
Nov 13, 2023 $0.0786
-0.96%
$3.21 million $34,165
Nov 12, 2023 $0.0788
-1.22%
$3.24 million $29,248
Nov 11, 2023 $0.0791
-4.53%
$3.23 million $30,977
Nov 10, 2023 $0.0833
-0.48%
$3.41 million $30,787
Nov 9, 2023 $0.0844
+1.02%
$3.45 million $28,529
Nov 8, 2023 $0.0828
-3.42%
$3.38 million $29,978
Nov 7, 2023 $0.0859
+8.05%
$3.51 million $34,263
Nov 6, 2023 $0.0795
-2.24%
$3.25 million $27,250
Nov 5, 2023 $0.0813
+0.59%
$3.32 million $32,263
Nov 4, 2023 $0.0806
-1.93%
$3.29 million $27,360
Nov 3, 2023 $0.0821
+8.21%
$3.36 million $28,872
Nov 2, 2023 $0.0757
+3.02%
$3.09 million $28,399
Nov 1, 2023 $0.073
+0.51%
$2.98 million $23,456
Oct 31, 2023 $0.0727
-0.34%
$2.97 million $24,821