ARC Historical Data

ARC Page 15
Download
Date Close Price change Market cap Trading volume
May 24, 2024 $ 0.0436
-10.89%
$ 43.57 million $ 467,484
May 23, 2024 $ 0.0489
-3.05%
$ 48.93 million $ 402,170
May 22, 2024 $ 0.0505
+0.85%
$ 50.48 million $ 477,019
May 21, 2024 $ 0.0501
+7.65%
$ 50.05 million $ 1.29 million
May 20, 2024 $ 0.0465
+25.17%
$ 46.53 million $ 729,138
May 19, 2024 $ 0.0378
-9.00%
$ 37.78 million $ 343,077
May 18, 2024 $ 0.0415
-4.23%
$ 41.46 million $ 253,550
May 17, 2024 $ 0.0433
+6.50%
$ 43.27 million $ 270,067
May 16, 2024 $ 0.0406
-6.23%
$ 40.62 million $ 554,696
May 15, 2024 $ 0.0433
+24.67%
$ 43.32 million $ 965,768
May 14, 2024 $ 0.0347
-12.66%
$ 34.75 million $ 1.32 million
May 13, 2024 $ 0.0398
-11.89%
$ 39.78 million $ 962,526
May 12, 2024 $ 0.0452
-2.00%
$ 45.15 million $ 269,053
May 11, 2024 $ 0.0461
-2.47%
$ 46.06 million $ 161,001
May 10, 2024 $ 0.0472
-7.47%
$ 47.23 million $ 618,788
May 9, 2024 $ 0.0517
+3.17%
$ 51.69 million $ 483,872
May 8, 2024 $ 0.0501
-6.15%
$ 50.1 million $ 266,573
May 7, 2024 $ 0.0534
-6.95%
$ 53.43 million $ 414,569
May 6, 2024 $ 0.0574
-8.74%
$ 57.41 million $ 524,161
May 5, 2024 $ 0.0629
+3.09%
$ 62.92 million $ 454,003
May 4, 2024 $ 0.061
+1.11%
$ 61.04 million $ 358,852
May 3, 2024 $ 0.0604
+20.71%
$ 60.36 million $ 735,677
May 2, 2024 $ 0.05
-2.62%
$ 49.99 million $ 523,657
May 1, 2024 $ 0.0514
-9.91%
$ 51.36 million $ 855,065
Apr 30, 2024 $ 0.0571
-1.74%
$ 57.13 million $ 402,023
Apr 29, 2024 $ 0.058
-4.67%
$ 58.03 million $ 238,373
Apr 28, 2024 $ 0.0608
-4.65%
$ 60.85 million $ 238,472
Apr 27, 2024 $ 0.0639
-3.50%
$ 63.86 million $ 383,498
Apr 26, 2024 $ 0.0662
-1.45%
$ 66.17 million $ 637,689
Apr 25, 2024 $ 0.0671
+19.48%
$ 67.14 million $ 1.04 million
Apr 24, 2024 $ 0.0562
-5.08%
$ 56.2 million $ 508,650
Apr 23, 2024 $ 0.0592
+2.40%
$ 59.2 million $ 427,213
Apr 22, 2024 $ 0.0578
-5.85%
$ 57.8 million $ 690,973
Apr 21, 2024 $ 0.0614
-1.68%
$ 61.39 million $ 252,777
Apr 20, 2024 $ 0.0624
+3.29%
$ 62.41 million $ 444,688
Apr 19, 2024 $ 0.0605
-1.73%
$ 60.47 million $ 812,868
Apr 18, 2024 $ 0.0615
+4.80%
$ 61.52 million $ 953,149
Apr 17, 2024 $ 0.0587
-9.42%
$ 58.7 million $ 814,281
Apr 16, 2024 $ 0.0648
-1.13%
$ 64.79 million $ 732,694
Apr 15, 2024 $ 0.0655
-0.53%
$ 65.54 million $ 1.18 million
Apr 14, 2024 $ 0.0659
+17.14%
$ 65.88 million $ 1.5 million
Apr 13, 2024 $ 0.0564
-8.13%
$ 56.45 million $ 1.42 million
Apr 12, 2024 $ 0.0615
-7.98%
$ 61.47 million $ 1.36 million
Apr 11, 2024 $ 0.0668
-8.70%
$ 66.83 million $ 619,641
Apr 10, 2024 $ 0.0732
-3.60%
$ 73.17 million $ 501,113
Apr 9, 2024 $ 0.0754
-7.32%
$ 75.43 million $ 1.06 million
Apr 8, 2024 $ 0.0814
+14.30%
$ 81.41 million $ 2.6 million
Apr 7, 2024 $ 0.0712
-8.15%
$ 71.21 million $ 1.31 million
Apr 6, 2024 $ 0.0776
+3.80%
$ 77.58 million $ 1.62 million
Apr 5, 2024 $ 0.0748
-18.38%
$ 74.78 million $ 2.81 million