ARC Historical Data

ARC Page 18
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 0.114
-4.36%
$ 114.42 million $ 5.2 million
Mar 2, 2024 $ 0.119
+45.14%
$ 119.24 million $ 8.81 million
Mar 1, 2024 $ 0.0821
+12.16%
$ 82.07 million $ 2.51 million
Feb 29, 2024 $ 0.0732
-11.57%
$ 73.17 million $ 1.14 million
Feb 28, 2024 $ 0.0827
+28.00%
$ 82.74 million $ 1.79 million
Feb 27, 2024 $ 0.0646
-8.47%
$ 64.64 million $ 879,921
Feb 26, 2024 $ 0.0707
-1.95%
$ 70.68 million $ 989,093
Feb 25, 2024 $ 0.072
-1.80%
$ 71.97 million $ 991,504
Feb 24, 2024 $ 0.0733
-2.55%
$ 73.27 million $ 737,560
Feb 23, 2024 $ 0.0752
-5.44%
$ 75.19 million $ 2.22 million
Feb 22, 2024 $ 0.079
+11.89%
$ 79.03 million $ 1.11 million
Feb 21, 2024 $ 0.0706
-3.55%
$ 70.59 million $ 1.15 million
Feb 20, 2024 $ 0.0735
+0.91%
$ 73.5 million $ 1.74 million
Feb 19, 2024 $ 0.0728
+14.40%
$ 72.82 million $ 3.64 million
Feb 18, 2024 $ 0.0636
+25.40%
$ 63.64 million $ 2.13 million
Feb 17, 2024 $ 0.0511
-0.90%
$ 51.06 million $ 1.95 million
Feb 16, 2024 $ 0.0494
+13.57%
$ 49.4 million $ 2.99 million
Feb 15, 2024 $ 0.0435
-7.15%
$ 43.49 million $ 1.04 million
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