ARCONA Historical Data

ARCONA Page 28
Download
Date Close Price change Market cap Trading volume
Feb 26, 2022 $ 0.374
+6.60%
$ 5.68 million $ 60,782
Feb 25, 2022 $ 0.351
-0.49%
$ 5.33 million $ 50,899
Feb 24, 2022 $ 0.352
+5.57%
$ 5.35 million $ 40,550
Feb 23, 2022 $ 0.333
-2.44%
$ 5.06 million $ 12,613
Feb 22, 2022 $ 0.348
+5.01%
$ 5.29 million $ 3,994
Feb 21, 2022 $ 0.333
-5.21%
$ 5.06 million $ 3,821
Feb 20, 2022 $ 0.348
-6.06%
$ 5.29 million $ 4,259
Feb 19, 2022 $ 0.375
-11.37%
$ 5.69 million $ 4,215
Feb 18, 2022 $ 0.424
+13.34%
$ 6.43 million $ 4,603
Feb 17, 2022 $ 0.372
-10.01%
$ 5.65 million $ 4,640
Feb 16, 2022 $ 0.41
-0.89%
$ 6.22 million $ 4,613
Feb 15, 2022 $ 0.413
+3.93%
$ 6.27 million $ 4,962
Feb 14, 2022 $ 0.4
-4.71%
$ 6.07 million $ 4,873
Feb 13, 2022 $ 0.421
-4.17%
$ 6.39 million $ 4,483
Feb 12, 2022 $ 0.436
-2.19%
$ 6.61 million $ 4,848
Feb 11, 2022 $ 0.45
+5.09%
$ 6.83 million $ 5,266
Feb 10, 2022 $ 0.431
-17.59%
$ 6.55 million $ 4,946
Feb 9, 2022 $ 0.523
+2.77%
$ 7.93 million $ 5,594
Feb 8, 2022 $ 0.512
-12.96%
$ 7.77 million $ 6,205
Feb 7, 2022 $ 0.585
+0.98%
$ 8.88 million $ 5,001
Feb 6, 2022 $ 0.576
+5.53%
$ 8.74 million $ 4,665
Feb 5, 2022 $ 0.545
-2.67%
$ 8.27 million $ 4,889
Feb 4, 2022 $ 0.557
+14.04%
$ 8.46 million $ 4,807
Feb 3, 2022 $ 0.488
+4.39%
$ 7.41 million $ 4,395
Feb 2, 2022 $ 0.466
-15.17%
$ 7.07 million $ 4,624
Feb 1, 2022 $ 0.557
+15.74%
$ 8.46 million $ 4,330
Jan 31, 2022 $ 0.482
+12.61%
$ 7.32 million $ 4,482
Jan 30, 2022 $ 0.428
-17.18%
$ 6.5 million $ 3,896
Jan 29, 2022 $ 0.516
+9.57%
$ 7.84 million $ 4,136
Jan 28, 2022 $ 0.469
-1.61%
$ 7.11 million $ 3,978
Jan 27, 2022 $ 0.474
+0.74%
$ 7.2 million $ 3,519
Jan 26, 2022 $ 0.472
-2.82%
$ 7.16 million $ 3,651
Jan 25, 2022 $ 0.485
+9.05%
$ 7.36 million $ 2,209
Jan 24, 2022 $ 0.446
-8.45%
$ 6.76 million $ 3,300
Jan 23, 2022 $ 0.487
+8.35%
$ 7.39 million $ 4,223
Jan 22, 2022 $ 0.45
-6.55%
$ 6.83 million $ 3,799
Jan 21, 2022 $ 0.479
-16.97%
$ 7.27 million $ 3,992
Jan 20, 2022 $ 0.573
-6.85%
$ 8.7 million $ 4,913
Jan 19, 2022 $ 0.614
-0.01%
$ 9.32 million $ 5,174
Jan 18, 2022 $ 0.611
-3.30%
$ 9.28 million $ 5,932
Jan 17, 2022 $ 0.627
-6.13%
$ 9.52 million $ 4,483
Jan 16, 2022 $ 0.673
+1.10%
$ 10.21 million $ 5,140
Jan 15, 2022 $ 0.662
+0.64%
$ 10.05 million $ 5,251
Jan 14, 2022 $ 0.659
+1.56%
$ 10.01 million $ 5,165
Jan 13, 2022 $ 0.651
-4.90%
$ 9.88 million $ 5,547
Jan 12, 2022 $ 0.685
-6.40%
$ 10.39 million $ 5,176
Jan 11, 2022 $ 0.73
+2.56%
$ 11.09 million $ 4,874
Jan 10, 2022 $ 0.712
+4.07%
$ 10.82 million $ 4,868
Jan 9, 2022 $ 0.685
+5.07%
$ 10.41 million $ 5,270
Jan 8, 2022 $ 0.652
-0.78%
$ 9.89 million $ 3,312