ARC Historical Data

ARC Page 10
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.0188
+4.19%
$ 18.84 million $ 207,007
Jan 28, 2025 $ 0.0179
-7.14%
$ 17.89 million $ 273,666
Jan 27, 2025 $ 0.0192
+1.06%
$ 19.25 million $ 514,905
Jan 26, 2025 $ 0.0191
-2.95%
$ 19.1 million $ 170,845
Jan 25, 2025 $ 0.0197
-11.44%
$ 19.68 million $ 393,365
Jan 24, 2025 $ 0.0221
-1.54%
$ 22.14 million $ 275,993
Jan 23, 2025 $ 0.0225
-1.60%
$ 22.48 million $ 135,214
Jan 22, 2025 $ 0.0228
-4.35%
$ 22.77 million $ 336,993
Jan 21, 2025 $ 0.0238
+1.68%
$ 23.81 million $ 587,389
Jan 20, 2025 $ 0.0234
-3.86%
$ 23.41 million $ 492,977
Jan 19, 2025 $ 0.0244
-14.66%
$ 24.35 million $ 861,343
Jan 18, 2025 $ 0.0285
-10.36%
$ 28.54 million $ 490,481
Jan 17, 2025 $ 0.0318
+5.29%
$ 31.83 million $ 760,149
Jan 16, 2025 $ 0.0302
-1.07%
$ 30.23 million $ 306,708
Jan 15, 2025 $ 0.0306
+7.75%
$ 30.56 million $ 535,487
Jan 14, 2025 $ 0.0284
-0.40%
$ 28.36 million $ 496,209
Jan 13, 2025 $ 0.0286
+0.34%
$ 28.55 million $ 177,491
Jan 12, 2025 $ 0.0285
-9.64%
$ 28.45 million $ 207,511
Jan 11, 2025 $ 0.0315
+0.20%
$ 31.49 million $ 251,658
Jan 10, 2025 $ 0.0314
+2.02%
$ 31.43 million $ 298,214
Jan 9, 2025 $ 0.0308
-13.30%
$ 30.77 million $ 399,532
Jan 8, 2025 $ 0.0357
-7.67%
$ 35.71 million $ 531,781
Jan 7, 2025 $ 0.0387
-8.43%
$ 38.68 million $ 788,206
Jan 6, 2025 $ 0.0426
+10.74%
$ 42.58 million $ 716,438
Jan 5, 2025 $ 0.0385
-2.62%
$ 38.45 million $ 570,006
Jan 4, 2025 $ 0.0397
-1.76%
$ 39.66 million $ 330,150
Jan 3, 2025 $ 0.0404
+9.01%
$ 40.37 million $ 277,879
Jan 2, 2025 $ 0.0367
+9.73%
$ 36.69 million $ 736,745
Jan 1, 2025 $ 0.0337
+5.46%
$ 33.69 million $ 334,043
Dec 31, 2024 $ 0.0319
+15.19%
$ 31.95 million $ 597,678
Dec 30, 2024 $ 0.0277
-1.94%
$ 27.74 million $ 235,257
Dec 29, 2024 $ 0.0288
-0.63%
$ 28.81 million $ 286,565
Dec 28, 2024 $ 0.0291
-3.55%
$ 29.05 million $ 198,172
Dec 27, 2024 $ 0.0305
-2.25%
$ 30.47 million $ 267,847
Dec 26, 2024 $ 0.0312
-8.26%
$ 31.17 million $ 179,845
Dec 25, 2024 $ 0.0341
+0.01%
$ 34.05 million $ 325,847
Dec 24, 2024 $ 0.0341
+8.69%
$ 34.05 million $ 347,847
Dec 23, 2024 $ 0.0313
+7.39%
$ 31.33 million $ 308,928
Dec 22, 2024 $ 0.0291
-2.10%
$ 29.1 million $ 244,635
Dec 21, 2024 $ 0.0297
-1.25%
$ 29.74 million $ 318,509
Dec 20, 2024 $ 0.0299
-4.66%
$ 29.93 million $ 583,449
Dec 19, 2024 $ 0.0314
-9.65%
$ 31.39 million $ 593,853
Dec 18, 2024 $ 0.0345
-10.01%
$ 34.47 million $ 480,867
Dec 17, 2024 $ 0.0384
-5.79%
$ 38.42 million $ 369,089
Dec 16, 2024 $ 0.0411
+7.01%
$ 41.09 million $ 381,845
Dec 15, 2024 $ 0.0383
-4.30%
$ 38.34 million $ 429,256
Dec 14, 2024 $ 0.0401
-9.20%
$ 40.07 million $ 703,851
Dec 13, 2024 $ 0.0439
-3.11%
$ 43.95 million $ 345,658
Dec 12, 2024 $ 0.0454
+6.28%
$ 45.36 million $ 765,666
Dec 11, 2024 $ 0.0427
-13.00%
$ 42.87 million $ 2.23 million