ARC Historical Data

ARC Page 16
Download
Date Close Price change Market cap Trading volume
Apr 4, 2024 $ 0.0916
-0.22%
$ 91.62 million $ 689,386
Apr 3, 2024 $ 0.0918
+8.58%
$ 91.82 million $ 1.64 million
Apr 2, 2024 $ 0.0845
-14.36%
$ 84.54 million $ 1.51 million
Apr 1, 2024 $ 0.0987
+10.63%
$ 98.72 million $ 2.09 million
Mar 31, 2024 $ 0.0892
-1.28%
$ 89.22 million $ 1.28 million
Mar 30, 2024 $ 0.0904
-3.47%
$ 90.39 million $ 835,325
Mar 29, 2024 $ 0.0934
-6.14%
$ 93.36 million $ 787,151
Mar 28, 2024 $ 0.0995
+4.33%
$ 99.47 million $ 1.91 million
Mar 27, 2024 $ 0.0957
-13.14%
$ 95.73 million $ 1.75 million
Mar 26, 2024 $ 0.11
+5.37%
$ 110.24 million $ 1.55 million
Mar 25, 2024 $ 0.105
-4.61%
$ 104.92 million $ 3.03 million
Mar 24, 2024 $ 0.11
+18.14%
$ 109.92 million $ 2.67 million
Mar 23, 2024 $ 0.093
+2.94%
$ 93.05 million $ 1.9 million
Mar 22, 2024 $ 0.0904
-47.25%
$ 90.39 million $ 2.52 million
Mar 21, 2024 $ 0.172
+80.37%
$ 171.7 million $ 2.74 million
Mar 20, 2024 $ 0.0952
-36.86%
$ 95.25 million $ 2.39 million
Mar 19, 2024 $ 0.151
-7.23%
$ 151.07 million $ 1.59 million
Mar 18, 2024 $ 0.162
+42.06%
$ 162.32 million $ 1.63 million
Mar 17, 2024 $ 0.114
+8.46%
$ 114.37 million $ 1.52 million
Mar 16, 2024 $ 0.106
-34.71%
$ 105.64 million $ 4.22 million
Mar 15, 2024 $ 0.165
+59.62%
$ 164.76 million $ 2.33 million
Mar 14, 2024 $ 0.103
-3.62%
$ 102.81 million $ 1.03 million
Mar 13, 2024 $ 0.107
-4.25%
$ 106.77 million $ 2.32 million
Mar 12, 2024 $ 0.112
-11.12%
$ 111.51 million $ 2.34 million
Mar 11, 2024 $ 0.126
+21.65%
$ 125.96 million $ 8.37 million
Mar 10, 2024 $ 0.104
+0.55%
$ 103.7 million $ 2.25 million
Mar 9, 2024 $ 0.103
-10.51%
$ 102.6 million $ 2.52 million
Mar 8, 2024 $ 0.115
-8.81%
$ 114.99 million $ 3.56 million
Mar 7, 2024 $ 0.126
-10.79%
$ 126.09 million $ 4.01 million
Mar 6, 2024 $ 0.141
+17.46%
$ 141.34 million $ 3.7 million
Mar 5, 2024 $ 0.12
-1.54%
$ 119.65 million $ 2.54 million
Mar 4, 2024 $ 0.121
+5.05%
$ 120.52 million $ 3.43 million
Mar 3, 2024 $ 0.114
-4.36%
$ 114.42 million $ 5.2 million
Mar 2, 2024 $ 0.119
+45.14%
$ 119.24 million $ 8.81 million
Mar 1, 2024 $ 0.0821
+12.16%
$ 82.07 million $ 2.51 million
Feb 29, 2024 $ 0.0732
-11.57%
$ 73.17 million $ 1.14 million
Feb 28, 2024 $ 0.0827
+28.00%
$ 82.74 million $ 1.79 million
Feb 27, 2024 $ 0.0646
-8.47%
$ 64.64 million $ 879,921
Feb 26, 2024 $ 0.0707
-1.95%
$ 70.68 million $ 989,093
Feb 25, 2024 $ 0.072
-1.80%
$ 71.97 million $ 991,504
Feb 24, 2024 $ 0.0733
-2.55%
$ 73.27 million $ 737,560
Feb 23, 2024 $ 0.0752
-5.44%
$ 75.19 million $ 2.22 million
Feb 22, 2024 $ 0.079
+11.89%
$ 79.03 million $ 1.11 million
Feb 21, 2024 $ 0.0706
-3.55%
$ 70.59 million $ 1.15 million
Feb 20, 2024 $ 0.0735
+0.91%
$ 73.5 million $ 1.74 million
Feb 19, 2024 $ 0.0728
+14.40%
$ 72.82 million $ 3.64 million
Feb 18, 2024 $ 0.0636
+25.40%
$ 63.64 million $ 2.13 million
Feb 17, 2024 $ 0.0511
-0.90%
$ 51.06 million $ 1.95 million
Feb 16, 2024 $ 0.0494
+13.57%
$ 49.4 million $ 2.99 million
Feb 15, 2024 $ 0.0435
-7.15%
$ 43.49 million $ 1.04 million