ARC Historical Data

ARC Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 6, 2023 $ 0.0344
+3.72%
$ 34.42 million $ 1.32 million
Nov 5, 2023 $ 0.0332
+5.56%
$ 33.23 million $ 385,261
Nov 4, 2023 $ 0.0313
-4.00%
$ 31.32 million $ 458,145
Nov 3, 2023 $ 0.0324
+14.45%
$ 32.41 million $ 600,155
Nov 2, 2023 $ 0.0283
-9.39%
$ 28.32 million $ 424,843
Nov 1, 2023 $ 0.0312
+9.80%
$ 31.25 million $ 577,470
Oct 31, 2023 $ 0.0284
-6.78%
$ 28.44 million $ 535,051
Oct 30, 2023 $ 0.0303
-1.92%
$ 30.33 million $ 556,003
Oct 29, 2023 $ 0.0308
+4.76%
$ 30.83 million $ 1.08 million
Oct 28, 2023 $ 0.0294
+7.75%
$ 29.44 million $ 939,669
Oct 27, 2023 $ 0.0271
+9.78%
$ 27.14 million $ 675,863
Oct 26, 2023 $ 0.0247
-7.65%
$ 24.68 million $ 1.19 million
Oct 25, 2023 $ 0.0269
+22.24%
$ 26.86 million $ 368,651
Oct 24, 2023 $ 0.022
-5.35%
$ 22.01 million $ 648,300
Oct 23, 2023 $ 0.0229
+0.44%
$ 22.93 million $ 1.03 million
Oct 22, 2023 $ 0.0229
+42.31%
$ 22.88 million $ 736,224
Oct 21, 2023 $ 0.0161
-0.38%
$ 16.08 million $ 851,766
Oct 20, 2023 $ 0.0161
+2.77%
$ 16.14 million $ 924,435
Oct 19, 2023 $ 0.0156
+14.16%
$ 15.62 million $ 1.21 million
Oct 18, 2023 $ 0.0137
+5.26%
$ 13.7 million $ 329,051
Oct 17, 2023 $ 0.013
+1.50%
$ 13.01 million $ 315,066
Oct 16, 2023 $ 0.0128
-8.76%
$ 12.76 million $ 255,422
Oct 15, 2023 $ 0.014
-1.41%
$ 14 million $ 139,322
Oct 14, 2023 $ 0.0142
+0.39%
$ 14.2 million $ 163,283
Oct 13, 2023 $ 0.0141
+1.41%
$ 14.12 million $ 150,533
Oct 12, 2023 $ 0.0139
+2.54%
$ 13.94 million $ 193,143
Oct 11, 2023 $ 0.0136
+0.10%
$ 13.6 million $ 226,773
Oct 10, 2023 $ 0.0136
-4.28%
$ 13.62 million $ 171,570
Oct 9, 2023 $ 0.0142
-1.67%
$ 14.23 million $ 229,959
Oct 8, 2023 $ 0.0145
-1.83%
$ 14.46 million $ 208,747
Oct 7, 2023 $ 0.0147
-1.10%
$ 14.74 million $ 196,684
Oct 6, 2023 $ 0.0149
+2.33%
$ 14.91 million $ 171,979