ARC Historical Data

ARC Page 11
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 0.0491
+6.13%
$ 49.06 million $ 722,410
Dec 9, 2024 $ 0.0464
-19.70%
$ 46.37 million $ 805,600
Dec 8, 2024 $ 0.0577
-2.28%
$ 57.66 million $ 629,327
Dec 7, 2024 $ 0.0589
-1.39%
$ 58.86 million $ 273,896
Dec 6, 2024 $ 0.0597
+3.82%
$ 59.71 million $ 336,579
Dec 5, 2024 $ 0.0578
-5.12%
$ 57.77 million $ 730,757
Dec 4, 2024 $ 0.0607
-0.77%
$ 60.68 million $ 245,521
Dec 3, 2024 $ 0.0608
-2.97%
$ 60.81 million $ 944,363
Dec 2, 2024 $ 0.0627
-9.61%
$ 62.69 million $ 845,619
Dec 1, 2024 $ 0.0685
-3.99%
$ 68.53 million $ 691,367
Nov 30, 2024 $ 0.0714
+15.20%
$ 71.37 million $ 1.19 million
Nov 29, 2024 $ 0.0621
+3.31%
$ 62.08 million $ 497,671
Nov 28, 2024 $ 0.0601
-5.74%
$ 60.09 million $ 658,675
Nov 27, 2024 $ 0.0638
+11.37%
$ 63.75 million $ 654,329
Nov 26, 2024 $ 0.0572
-1.40%
$ 57.18 million $ 489,113
Nov 25, 2024 $ 0.058
-4.45%
$ 57.99 million $ 433,250
Nov 24, 2024 $ 0.0607
-6.32%
$ 60.72 million $ 811,495
Nov 23, 2024 $ 0.0653
-2.32%
$ 65.34 million $ 2.13 million
Nov 22, 2024 $ 0.0669
+2.40%
$ 66.89 million $ 1.32 million
Nov 21, 2024 $ 0.0653
+43.04%
$ 65.33 million $ 1.6 million
Nov 20, 2024 $ 0.0456
-10.88%
$ 45.56 million $ 647,249
Nov 19, 2024 $ 0.0511
-10.94%
$ 51.12 million $ 723,925
Nov 18, 2024 $ 0.0574
+2.46%
$ 57.4 million $ 997,360
Nov 17, 2024 $ 0.056
-14.63%
$ 56.01 million $ 995,234
Nov 16, 2024 $ 0.0656
+2.94%
$ 65.61 million $ 1.11 million
Nov 15, 2024 $ 0.0637
+20.29%
$ 63.73 million $ 3.03 million
Nov 14, 2024 $ 0.053
+44.60%
$ 52.98 million $ 2.24 million
Nov 13, 2024 $ 0.0361
+22.50%
$ 36.15 million $ 2.7 million
Nov 12, 2024 $ 0.0298
+28.81%
$ 29.83 million $ 1 million
Nov 11, 2024 $ 0.0231
+3.93%
$ 23.08 million $ 422,906
Nov 10, 2024 $ 0.0221
-7.11%
$ 22.1 million $ 432,806
Nov 9, 2024 $ 0.0242
+12.29%
$ 24.21 million $ 332,406
Nov 8, 2024 $ 0.0214
+17.86%
$ 21.43 million $ 342,946
Nov 7, 2024 $ 0.0182
+0.12%
$ 18.16 million $ 237,675
Nov 6, 2024 $ 0.0182
+6.28%
$ 18.18 million $ 215,755
Nov 5, 2024 $ 0.0171
-8.93%
$ 17.07 million $ 232,497
Nov 4, 2024 $ 0.0189
+4.34%
$ 18.9 million $ 52,875
Nov 3, 2024 $ 0.0181
-1.57%
$ 18.1 million $ 164,211
Nov 2, 2024 $ 0.0184
-4.36%
$ 18.38 million $ 76,874
Nov 1, 2024 $ 0.0193
-2.88%
$ 19.29 million $ 68,567
Oct 31, 2024 $ 0.0199
-8.70%
$ 19.86 million $ 158,539
Oct 30, 2024 $ 0.0218
+4.29%
$ 21.78 million $ 264,993
Oct 29, 2024 $ 0.021
+20.37%
$ 20.99 million $ 336,699
Oct 28, 2024 $ 0.0175
+5.98%
$ 17.48 million $ 95,248
Oct 27, 2024 $ 0.0165
-1.83%
$ 16.49 million $ 93,805
Oct 26, 2024 $ 0.0168
+4.25%
$ 16.85 million $ 68,272
Oct 25, 2024 $ 0.0161
-11.13%
$ 16.12 million $ 100,758
Oct 24, 2024 $ 0.018
+0.01%
$ 18.01 million $ 166,738
Oct 23, 2024 $ 0.0179
-3.94%
$ 17.94 million $ 123,088
Oct 22, 2024 $ 0.0187
-4.49%
$ 18.67 million $ 113,740