ARC Historical Data

ARC Page 18
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $0.0671
+19.48%
$67.14 million $1.04 million
Apr 24, 2024 $0.0562
-5.08%
$56.2 million $508,650
Apr 23, 2024 $0.0592
+2.40%
$59.2 million $427,213
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