ARC Historical Data

ARC Page 17
Download
Date Close Price change Market cap Trading volume
Feb 14, 2024 $ 0.0469
-6.23%
$ 46.86 million $ 1.28 million
Feb 13, 2024 $ 0.05
-7.82%
$ 49.98 million $ 497,098
Feb 12, 2024 $ 0.0542
+10.59%
$ 54.19 million $ 555,602
Feb 11, 2024 $ 0.049
-2.23%
$ 49.01 million $ 383,953
Feb 10, 2024 $ 0.0502
+7.26%
$ 50.19 million $ 410,318
Feb 9, 2024 $ 0.0468
+7.09%
$ 46.8 million $ 309,361
Feb 8, 2024 $ 0.0437
+0.99%
$ 43.72 million $ 243,325
Feb 7, 2024 $ 0.0433
+2.65%
$ 43.31 million $ 176,988
Feb 6, 2024 $ 0.0423
+3.10%
$ 42.26 million $ 245,282
Feb 5, 2024 $ 0.041
-5.12%
$ 41 million $ 380,365
Feb 4, 2024 $ 0.0431
+0.23%
$ 43.1 million $ 213,888
Feb 3, 2024 $ 0.043
-8.28%
$ 43 million $ 430,249
Feb 2, 2024 $ 0.0469
-0.22%
$ 46.91 million $ 389,502
Feb 1, 2024 $ 0.047
-1.80%
$ 47.01 million $ 589,739
Jan 31, 2024 $ 0.0479
-4.84%
$ 47.88 million $ 348,748
Jan 30, 2024 $ 0.0504
-9.93%
$ 50.41 million $ 840,538
Jan 29, 2024 $ 0.056
-1.75%
$ 55.95 million $ 679,009
Jan 28, 2024 $ 0.057
+1.35%
$ 56.97 million $ 852,899
Jan 27, 2024 $ 0.0562
+9.50%
$ 56.19 million $ 651,142
Jan 26, 2024 $ 0.0513
+6.06%
$ 51.3 million $ 361,161
Jan 25, 2024 $ 0.0467
-8.08%
$ 46.68 million $ 218,480
Jan 24, 2024 $ 0.0508
-2.35%
$ 50.79 million $ 268,685
Jan 23, 2024 $ 0.052
+6.42%
$ 51.99 million $ 470,595
Jan 22, 2024 $ 0.0489
-13.21%
$ 48.87 million $ 707,996
Jan 21, 2024 $ 0.0563
-3.58%
$ 56.32 million $ 606,184
Jan 20, 2024 $ 0.0587
-2.05%
$ 58.69 million $ 921,879
Jan 19, 2024 $ 0.0599
-2.14%
$ 59.89 million $ 1.89 million
Jan 18, 2024 $ 0.0612
-15.10%
$ 61.17 million $ 1.2 million
Jan 17, 2024 $ 0.0722
+1.69%
$ 72.18 million $ 1.73 million
Jan 16, 2024 $ 0.0709
+4.56%
$ 70.9 million $ 1.11 million
Jan 15, 2024 $ 0.0673
-30.90%
$ 67.3 million $ 806,541
Jan 14, 2024 $ 0.0975
+35.46%
$ 97.54 million $ 1.71 million
Jan 13, 2024 $ 0.072
+16.95%
$ 72 million $ 673,268
Jan 12, 2024 $ 0.0613
-8.00%
$ 61.34 million $ 966,304
Jan 11, 2024 $ 0.0667
+11.26%
$ 66.68 million $ 1.64 million
Jan 10, 2024 $ 0.06
+6.48%
$ 59.98 million $ 644,090
Jan 9, 2024 $ 0.0563
-2.07%
$ 56.29 million $ 532,142
Jan 8, 2024 $ 0.0575
+8.76%
$ 57.48 million $ 1.41 million
Jan 7, 2024 $ 0.0528
-24.70%
$ 52.82 million $ 1.15 million
Jan 6, 2024 $ 0.0701
-8.21%
$ 70.1 million $ 1.92 million
Jan 5, 2024 $ 0.0816
+38.76%
$ 81.56 million $ 1.48 million
Jan 4, 2024 $ 0.0587
+2.81%
$ 58.66 million $ 883,001
Jan 3, 2024 $ 0.057
-5.95%
$ 56.99 million $ 1.46 million
Jan 2, 2024 $ 0.0605
+4.88%
$ 60.54 million $ 1.29 million
Jan 1, 2024 $ 0.0864
+52.10%
$ 86.44 million $ 673,537
Dec 31, 2023 $ 0.0569
+9.98%
$ 56.85 million $ 860,160
Dec 30, 2023 $ 0.0515
+5.05%
$ 51.54 million $ 401,540
Dec 29, 2023 $ 0.0489
-5.99%
$ 48.91 million $ 499,073
Dec 28, 2023 $ 0.0521
+8.54%
$ 52.08 million $ 1.37 million
Dec 27, 2023 $ 0.0479
-20.84%
$ 47.94 million $ 691,119