ARC Historical Data

ARC Page 17
Download
Date Close Price change Market cap Trading volume
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
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