ARC Historical Data

ARC Page 12
Download
Date Close Price change Market cap Trading volume
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
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