ARC Historical Data

ARC Page 20
Download
Date Close Price change Market cap Trading volume
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
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