ARCS Historical Data

ARX
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0151
+33.21%
$ 67.33 million $ 13.84 million
Mar 2026 $ 0.0113
-25.65%
$ 51.72 million $ 26.17 million
Feb 2026 $ 0.0152
-24.48%
$ 69.4 million $ 25.73 million
Jan 2026 $ 0.0199
+3.02%
$ 91.2 million $ 29.94 million
Dec 2025 $ 0.019
+60.29%
$ 87.46 million $ 20.76 million
Nov 2025 $ 0.0119
-43.45%
$ 53.71 million $ 45.21 million
Oct 2025 $ 0.0224
+10.26%
$ 95.4 million $ 128 million
Sep 2025 $ 0.0197
+29.11%
$ 91.77 million $ 89.87 million
Aug 2025 $ 0.0128
+83.58%
$ 4.53 million $ 30.88 million
Jul 2025 $ 0.00589
+1,849.58%
$ 2.1 million $ 6.2 million
Jun 2025 $ 0.00033
+0.48%
$ 90,708 $ 778,394
May 2025 $ 0.000328
+152.64%
$ 98,529 $ 343,274
Apr 2025 $ 0.00013
-61.76%
$ 39,000 $ 688,242
Mar 2025 $ 0.00034
-14.79%
$ 102,000 $ 1.84 million
Feb 2025 $ 0.000399
-39.95%
$ 119,700 $ 2.42 million
Jan 2025 $ 0.000686
-17.98%
$ 199,334 $ 3.5 million
Dec 2024 $ 0.00083
-10.68%
$ 250,771 $ 4.34 million
Nov 2024 $ 0.00093
+26.15%
$ 278,880 $ 3.16 million
Oct 2024 $ 0.000784
-17.96%
$ 221,077 $ 2.67 million
Sep 2024 $ 0.000955
+5.72%
$ 286,566 $ 2.33 million
Aug 2024 $ 0.000902
-9.44%
$ 270,553 $ 3.18 million
Jul 2024 $ 0.000996
-18.24%
$ 298,766 $ 5.53 million
Jun 2024 $ 0.00122
-8.15%
$ 365,404 $ 8.13 million
May 2024 $ 0.00133
-20.36%
$ 397,818 $ 10.29 million
Apr 2024 $ 0.00167
-31.79%
$ 499,549 $ 11.84 million
Mar 2024 $ 0.00244
+23.95%
$ 732,370 $ 16.28 million
Feb 2024 $ 0.00197
-14.48%
$ 590,875 $ 10.76 million
Jan 2024 $ 0.00238
+5.60%
$ 713,100 $ 11.03 million
Dec 2023 $ 0.00224
+19.97%
$ 672,751 $ 11.32 million
Nov 2023 $ 0.00187
+29.55%
$ 560,775 $ 11.39 million
Oct 2023 $ 0.00143
-24.64%
$ 428,487 $ 9.32 million
Sep 2023 $ 0.0019
+7.32%
$ 568,609 $ 14.96 million
Aug 2023 $ 0.00177
+22.33%
$ 529,846 $ 4.1 million
Jul 2023 $ 0.00144
-16.61%
$ 433,113 $ 5.36 million
Jun 2023 $ 0.00173
-19.92%
$ 519,628 $ 10.53 million
May 2023 $ 0.00216
-22.80%
$ 648,864 $ 12.73 million
Apr 2023 $ 0.0028
-28.38%
$ 840,520 $ 14.74 million
Mar 2023 $ 0.00391
+4.09%
$ 1.15 million $ 18.88 million
Feb 2023 $ 0.00376
-20.63%
$ 1.11 million $ 23.28 million
Jan 2023 $ 0.00474
+113.23%
$ 1.4 million $ 22.13 million
Dec 2022 $ 0.00222
-18.10%
$ 655,134 $ 19.05 million
Nov 2022 $ 0.00271
-6.73%
$ 813,510 $ 12.65 million
Oct 2022 $ 0.00289
+46.62%
$ 865,584 $ 5.58 million
Sep 2022 $ 0.00194
-15.74%
$ 582,395 $ 4.44 million
Aug 2022 $ 0.0023
-22.22%
$ 688,626 $ 6.32 million
Jul 2022 $ 0.00296
+34.93%
$ 887,700 $ 8.98 million
Jun 2022 $ 0.00218
-28.52%
$ 654,000 $ 8.93 million
May 2022 $ 0.00308
-49.26%
$ 864,743 $ 12.95 million
Apr 2022 $ 0.00615
-48.49%
$ 1.71 million $ 9.89 million
Mar 2022 $ 0.0119
+9.86%
$ 3.32 million $ 5.43 million
Download