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