ARCS Historical Data

ARX Page 2
Download
Date Close Price change Market cap Trading volume
Mar 23, 2026 $ 0.0149
+1.83%
$ 68 million $ 803,701
Mar 22, 2026 $ 0.0146
-6.94%
$ 66.78 million $ 804,527
Mar 21, 2026 $ 0.0157
+3.92%
$ 71.75 million $ 839,106
Mar 20, 2026 $ 0.0151
-10.84%
$ 69.04 million $ 895,549
Mar 19, 2026 $ 0.017
+2.44%
$ 77.43 million $ 862,845
Mar 18, 2026 $ 0.0166
+10.17%
$ 75.59 million $ 830,042
Mar 17, 2026 $ 0.015
-1.79%
$ 68.62 million $ 771,380
Mar 16, 2026 $ 0.0153
-0.08%
$ 69.86 million $ 767,700
Mar 15, 2026 $ 0.0153
+0.65%
$ 69.91 million $ 758,558
Mar 14, 2026 $ 0.0152
+1.36%
$ 69.46 million $ 784,866
Mar 13, 2026 $ 0.015
-2.35%
$ 68.53 million $ 727,252
Mar 12, 2026 $ 0.0154
-0.04%
$ 70.18 million $ 861,384
Mar 11, 2026 $ 0.0148
-4.37%
$ 70.2 million $ 770,402
Mar 10, 2026 $ 0.0155
+3.66%
$ 70.65 million $ 844,285
Mar 9, 2026 $ 0.015
-7.23%
$ 68.15 million $ 846,794
Mar 8, 2026 $ 0.0161
+3.83%
$ 73.45 million $ 842,338
Mar 7, 2026 $ 0.0155
+2.29%
$ 70.74 million $ 879,141
Mar 6, 2026 $ 0.0152
-4.01%
$ 69.14 million $ 752,651
Mar 5, 2026 $ 0.0158
+1.23%
$ 72.02 million $ 888,795
Mar 4, 2026 $ 0.0156
+2.42%
$ 71.14 million $ 1.07 million
Mar 3, 2026 $ 0.0154
-0.99%
$ 70.02 million $ 960,786
Mar 2, 2026 $ 0.0153
-0.53%
$ 69.9 million $ 887,353
Mar 1, 2026 $ 0.0154
+1.31%
$ 70.32 million $ 880,632
Feb 28, 2026 $ 0.0152
-5.11%
$ 69.4 million $ 901,644
Feb 27, 2026 $ 0.016
+3.24%
$ 73.14 million $ 975,112
Feb 26, 2026 $ 0.0155
-5.05%
$ 70.83 million $ 969,016
Feb 25, 2026 $ 0.0164
+0.97%
$ 74.6 million $ 1.05 million
Feb 24, 2026 $ 0.0162
+1.62%
$ 73.89 million $ 786,175
Feb 23, 2026 $ 0.016
-1.09%
$ 72.71 million $ 863,716
Feb 22, 2026 $ 0.0161
-1.82%
$ 73.51 million $ 937,902
Feb 21, 2026 $ 0.0164
-2.79%
$ 74.87 million $ 800,315
Feb 20, 2026 $ 0.0169
-3.95%
$ 77.02 million $ 1.07 million
Feb 19, 2026 $ 0.0176
-2.85%
$ 80.19 million $ 914,567
Feb 18, 2026 $ 0.0181
-1.98%
$ 82.37 million $ 954,687
Feb 17, 2026 $ 0.0185
-0.50%
$ 84.21 million $ 859,044
Feb 16, 2026 $ 0.0186
+4.96%
$ 84.63 million $ 824,676
Feb 15, 2026 $ 0.0177
-4.59%
$ 80.63 million $ 867,230
Feb 14, 2026 $ 0.0185
-1.48%
$ 84.49 million $ 937,380
Feb 13, 2026 $ 0.0188
+7.18%
$ 85.76 million $ 1.01 million
Feb 12, 2026 $ 0.0176
-6.58%
$ 80.01 million $ 962,476
Feb 11, 2026 $ 0.0188
+5.75%
$ 85.65 million $ 914,108
Feb 10, 2026 $ 0.0178
+1.96%
$ 80.99 million $ 961,823
Feb 9, 2026 $ 0.0174
-6.65%
$ 79.42 million $ 947,825
Feb 8, 2026 $ 0.0187
+2.38%
$ 85.1 million $ 911,374
Feb 7, 2026 $ 0.0182
+10.33%
$ 83.1 million $ 959,251
Feb 6, 2026 $ 0.0165
-6.40%
$ 75.32 million $ 834,192
Feb 5, 2026 $ 0.0177
-0.58%
$ 80.47 million $ 992,573
Feb 4, 2026 $ 0.0178
-3.22%
$ 80.94 million $ 871,644
Feb 3, 2026 $ 0.0183
-2.03%
$ 83.63 million $ 864,296
Feb 2, 2026 $ 0.0187
-2.78%
$ 84.7 million $ 988,182