ARC Historical Data

ARC Page 19
Download
Date Close Price change Market cap Trading volume
Jan 13, 2024 $ 0.072
+16.95%
$ 72 million $ 673,268
Jan 12, 2024 $ 0.0613
-8.00%
$ 61.34 million $ 966,304
Jan 11, 2024 $ 0.0667
+11.26%
$ 66.68 million $ 1.64 million
Jan 10, 2024 $ 0.06
+6.48%
$ 59.98 million $ 644,090
Jan 9, 2024 $ 0.0563
-2.07%
$ 56.29 million $ 532,142
Jan 8, 2024 $ 0.0575
+8.76%
$ 57.48 million $ 1.41 million
Jan 7, 2024 $ 0.0528
-24.70%
$ 52.82 million $ 1.15 million
Jan 6, 2024 $ 0.0701
-8.21%
$ 70.1 million $ 1.92 million
Jan 5, 2024 $ 0.0816
+38.76%
$ 81.56 million $ 1.48 million
Jan 4, 2024 $ 0.0587
+2.81%
$ 58.66 million $ 883,001
Jan 3, 2024 $ 0.057
-5.95%
$ 56.99 million $ 1.46 million
Jan 2, 2024 $ 0.0605
+4.88%
$ 60.54 million $ 1.29 million
Jan 1, 2024 $ 0.0864
+52.10%
$ 86.44 million $ 673,537
Dec 31, 2023 $ 0.0569
+9.98%
$ 56.85 million $ 860,160
Dec 30, 2023 $ 0.0515
+5.05%
$ 51.54 million $ 401,540
Dec 29, 2023 $ 0.0489
-5.99%
$ 48.91 million $ 499,073
Dec 28, 2023 $ 0.0521
+8.54%
$ 52.08 million $ 1.37 million
Dec 27, 2023 $ 0.0479
-20.84%
$ 47.94 million $ 691,119
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