ARC Historical Data

ARC Page 18
Download
Date Close Price change Market cap Trading volume
Dec 26, 2023 $ 0.0642
-12.18%
$ 64.17 million $ 1.13 million
Dec 25, 2023 $ 0.0736
+8.49%
$ 73.61 million $ 1.4 million
Dec 24, 2023 $ 0.0591
+47.06%
$ 59.08 million $ 1.33 million
Dec 23, 2023 $ 0.0407
+9.54%
$ 40.72 million $ 725,907
Dec 22, 2023 $ 0.0374
-6.94%
$ 37.35 million $ 563,582
Dec 21, 2023 $ 0.0401
-1.15%
$ 40.12 million $ 375,376
Dec 20, 2023 $ 0.0406
-6.66%
$ 40.58 million $ 809,639
Dec 19, 2023 $ 0.0435
-5.71%
$ 43.46 million $ 748,916
Dec 18, 2023 $ 0.0461
-23.06%
$ 46.07 million $ 669,307
Dec 17, 2023 $ 0.0599
+41.07%
$ 59.9 million $ 1.4 million
Dec 16, 2023 $ 0.0424
+3.63%
$ 42.44 million $ 639,173
Dec 15, 2023 $ 0.041
-16.59%
$ 40.98 million $ 747,885
Dec 14, 2023 $ 0.0491
+4.26%
$ 49.12 million $ 1.14 million
Dec 13, 2023 $ 0.0467
+3.45%
$ 46.67 million $ 965,629
Dec 12, 2023 $ 0.0451
+1.07%
$ 45.13 million $ 677,988
Dec 11, 2023 $ 0.0446
-10.09%
$ 44.58 million $ 939,316
Dec 10, 2023 $ 0.0499
-21.44%
$ 49.93 million $ 1.25 million
Dec 9, 2023 $ 0.0645
+45.80%
$ 64.49 million $ 1.54 million
Dec 8, 2023 $ 0.0443
-9.25%
$ 44.25 million $ 680,674
Dec 7, 2023 $ 0.0488
-0.86%
$ 48.76 million $ 654,874
Dec 6, 2023 $ 0.0492
+18.49%
$ 49.17 million $ 1.03 million
Dec 5, 2023 $ 0.041
+9.24%
$ 41.05 million $ 847,526
Dec 4, 2023 $ 0.0372
-4.00%
$ 37.23 million $ 1.75 million
Dec 3, 2023 $ 0.0388
-11.19%
$ 38.82 million $ 1.07 million
Dec 2, 2023 $ 0.0437
+2.89%
$ 43.72 million $ 542,929
Dec 1, 2023 $ 0.0418
-10.42%
$ 41.8 million $ 785,180
Nov 30, 2023 $ 0.0467
-3.39%
$ 46.67 million $ 1.18 million
Nov 29, 2023 $ 0.0483
-6.19%
$ 48.31 million $ 497,510
Nov 28, 2023 $ 0.0514
+4.65%
$ 51.45 million $ 1.19 million
Nov 27, 2023 $ 0.049
-7.54%
$ 48.99 million $ 730,666
Nov 26, 2023 $ 0.0527
+1.80%
$ 52.65 million $ 869,221
Nov 25, 2023 $ 0.0517
-0.82%
$ 51.73 million $ 625,026
Nov 24, 2023 $ 0.0518
-3.63%
$ 51.82 million $ 757,419
Nov 23, 2023 $ 0.0538
-5.37%
$ 53.79 million $ 833,578
Nov 22, 2023 $ 0.0568
+4.26%
$ 56.76 million $ 1.51 million
Nov 21, 2023 $ 0.0543
-13.25%
$ 54.25 million $ 2.16 million
Nov 20, 2023 $ 0.0625
+5.04%
$ 62.54 million $ 1.68 million
Nov 19, 2023 $ 0.0595
+9.84%
$ 59.52 million $ 1.82 million
Nov 18, 2023 $ 0.0544
+10.36%
$ 54.37 million $ 1.38 million
Nov 17, 2023 $ 0.0488
-3.42%
$ 48.76 million $ 1.25 million
Nov 16, 2023 $ 0.0496
+1.15%
$ 49.64 million $ 1.71 million
Nov 15, 2023 $ 0.049
+28.35%
$ 49.02 million $ 1.41 million
Nov 14, 2023 $ 0.0378
-6.67%
$ 37.8 million $ 1 million
Nov 13, 2023 $ 0.0405
-59.60%
$ 40.53 million $ 1.74 million
Nov 12, 2023 $ 0.1
+119.81%
$ 100.32 million $ 1.37 million
Nov 11, 2023 $ 0.0457
-2.10%
$ 45.69 million $ 531,142
Nov 10, 2023 $ 0.0466
+3.31%
$ 46.56 million $ 984,241
Nov 9, 2023 $ 0.0451
+2.40%
$ 45.07 million $ 2.57 million
Nov 8, 2023 $ 0.0446
+30.32%
$ 44.56 million $ 3.06 million
Nov 7, 2023 $ 0.034
-1.13%
$ 34.04 million $ 1.22 million