ARCS Historical Data

ARX Page 3
Download
Date Close Price change Market cap Trading volume
Jan 21, 2026 $ 0.0179
-3.47%
$ 81.17 million $ 880,113
Jan 20, 2026 $ 0.0186
-1.36%
$ 84.09 million $ 858,490
Jan 19, 2026 $ 0.0188
+13.77%
$ 85.3 million $ 855,461
Jan 18, 2026 $ 0.0166
-8.53%
$ 74.93 million $ 927,267
Jan 17, 2026 $ 0.0181
-4.33%
$ 81.92 million $ 993,933
Jan 16, 2026 $ 0.0189
-2.06%
$ 85.66 million $ 1.01 million
Jan 15, 2026 $ 0.0188
-2.93%
$ 84.9 million $ 1.09 million
Jan 14, 2026 $ 0.0193
-3.45%
$ 87.24 million $ 1.09 million
Jan 13, 2026 $ 0.02
+0.20%
$ 90.59 million $ 1.14 million
Jan 12, 2026 $ 0.02
-0.22%
$ 90.39 million $ 1.07 million
Jan 11, 2026 $ 0.02
+0.40%
$ 90.6 million $ 1.03 million
Jan 10, 2026 $ 0.02
+0.44%
$ 90.24 million $ 1.02 million
Jan 9, 2026 $ 0.0199
+2.06%
$ 89.84 million $ 945,319
Jan 8, 2026 $ 0.0195
-2.41%
$ 88.03 million $ 937,139
Jan 7, 2026 $ 0.0199
-0.13%
$ 90.21 million $ 1.04 million
Jan 6, 2026 $ 0.02
-0.45%
$ 90.26 million $ 1.01 million
Jan 5, 2026 $ 0.0201
-0.52%
$ 90.73 million $ 1.1 million
Jan 4, 2026 $ 0.0202
+5.99%
$ 91.2 million $ 978,213
Jan 3, 2026 $ 0.019
+0.75%
$ 86.05 million $ 1.13 million
Jan 2, 2026 $ 0.0189
-2.71%
$ 85.42 million $ 992,192
Jan 1, 2026 $ 0.0194
+0.45%
$ 87.8 million $ 932,689
Dec 31, 2025 $ 0.019
-1.88%
$ 87.46 million $ 946,953
Dec 30, 2025 $ 0.0194
+0.17%
$ 87.67 million $ 914,339
Dec 29, 2025 $ 0.0189
-5.97%
$ 87.54 million $ 987,255
Dec 28, 2025 $ 0.0188
-3.12%
$ 91.1 million $ 859,579
Dec 27, 2025 $ 0.0193
+1.56%
$ 87.75 million $ 862,200
Dec 26, 2025 $ 0.0195
+2.24%
$ 85.99 million $ 794,533
Dec 25, 2025 $ 0.0195
+0.21%
$ 86.37 million $ 952,403
Dec 24, 2025 $ 0.0195
+19.79%
$ 88.14 million $ 654,932
Dec 23, 2025 $ 0.0166
-5.85%
$ 73.58 million $ 680,537
Dec 22, 2025 $ 0.0175
-3.54%
$ 79.8 million $ 826,198
Dec 21, 2025 $ 0.0181
+14.89%
$ 82.02 million $ 576,400
Dec 20, 2025 $ 0.0157
-6.40%
$ 71.37 million $ 730,830
Dec 19, 2025 $ 0.0168
+22.54%
$ 75.72 million $ 519,051
Dec 18, 2025 $ 0.0133
+25.92%
$ 62.22 million $ 484,974
Dec 17, 2025 $ 0.0107
-26.08%
$ 47.89 million $ 497,778
Dec 16, 2025 $ 0.0145
-1.76%
$ 65.54 million $ 612,105
Dec 15, 2025 $ 0.0143
+7.39%
$ 66.77 million $ 666,702
Dec 14, 2025 $ 0.0133
-4.91%
$ 60.37 million $ 653,645
Dec 13, 2025 $ 0.014
+2.12%
$ 63.49 million $ 650,961
Dec 12, 2025 $ 0.0137
-1.17%
$ 62.17 million $ 607,393
Dec 11, 2025 $ 0.0139
-1.10%
$ 62.9 million $ 588,449
Dec 10, 2025 $ 0.0141
-12.07%
$ 63.61 million $ 695,681
Dec 9, 2025 $ 0.016
+16.09%
$ 72.35 million $ 675,475
Dec 8, 2025 $ 0.0138
-5.30%
$ 62.32 million $ 175,693
Dec 7, 2025 $ 0.0145
-7.93%
$ 65.81 million $ 673,195
Dec 6, 2025 $ 0.0158
-6.00%
$ 71.41 million $ 680,903
Dec 5, 2025 $ 0.0168
+9.93%
$ 75.97 million $ 771,433
Dec 4, 2025 $ 0.0153
+22.97%
$ 68.89 million $ 606,622
Dec 3, 2025 $ 0.0124
+10.59%
$ 51.24 million $ 382,986