ARC Historical Data

ARC Page 16
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.0264
-2.55%
$ 26.36 million $ 509,051
Jun 10, 2024 $ 0.0271
-7.41%
$ 27.13 million $ 1.04 million
Jun 9, 2024 $ 0.0293
-10.50%
$ 29.3 million $ 419,426
Jun 8, 2024 $ 0.0327
+2.12%
$ 32.67 million $ 182,196
Jun 7, 2024 $ 0.0319
-13.43%
$ 31.94 million $ 745,004
Jun 6, 2024 $ 0.0369
+1.93%
$ 36.89 million $ 277,259
Jun 5, 2024 $ 0.0362
-4.06%
$ 36.19 million $ 276,501
Jun 4, 2024 $ 0.0377
+3.20%
$ 37.73 million $ 270,452
Jun 3, 2024 $ 0.0366
-3.28%
$ 36.56 million $ 328,870
Jun 2, 2024 $ 0.0378
+11.10%
$ 37.8 million $ 260,652
Jun 1, 2024 $ 0.034
-8.09%
$ 34.02 million $ 563,286
May 31, 2024 $ 0.037
+0.83%
$ 37.03 million $ 447,223
May 30, 2024 $ 0.0367
-8.25%
$ 36.72 million $ 314,726
May 29, 2024 $ 0.0399
+0.02%
$ 39.85 million $ 588,224
May 28, 2024 $ 0.0399
-3.91%
$ 39.92 million $ 901,296
May 27, 2024 $ 0.0415
+0.49%
$ 41.55 million $ 386,228
May 26, 2024 $ 0.041
-2.28%
$ 41 million $ 223,970
May 25, 2024 $ 0.042
-3.62%
$ 41.98 million $ 370,729
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