ARC Historical Data

ARC Page 17
Download
Date Close Price change Market cap Trading volume
Jun 14, 2024 $0.0272
+1.53%
$27.23 million $298,251
Jun 13, 2024 $0.0268
-18.39%
$26.81 million $511,097
Jun 12, 2024 $0.0329
+24.63%
$32.85 million $844,696
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