ARCS Historical Data

ARX Page 4
Download
Date Close Price change Market cap Trading volume
Dec 2, 2025 $ 0.0112
-7.05%
$ 50.76 million $ 514,716
Dec 1, 2025 $ 0.0119
+0.16%
$ 53.79 million $ 516,171
Nov 30, 2025 $ 0.0117
-3.31%
$ 53.71 million $ 492,302
Nov 29, 2025 $ 0.0119
-5.63%
$ 53.94 million $ 534,265
Nov 28, 2025 $ 0.0126
-6.01%
$ 57.15 million $ 513,991
Nov 27, 2025 $ 0.0138
+17.81%
$ 60.81 million $ 483,798
Nov 26, 2025 $ 0.0118
-8.09%
$ 53.07 million $ 545,991
Nov 25, 2025 $ 0.0127
-6.24%
$ 58.32 million $ 517,488
Nov 24, 2025 $ 0.0135
+3.66%
$ 61.22 million $ 577,727
Nov 23, 2025 $ 0.0132
-0.50%
$ 59.67 million $ 639,078
Nov 22, 2025 $ 0.0133
-10.02%
$ 60.26 million $ 699,759
Nov 21, 2025 $ 0.0149
-20.04%
$ 67.13 million $ 958,682
Nov 20, 2025 $ 0.0184
-1.82%
$ 84.28 million $ 893,642
Nov 19, 2025 $ 0.0188
+0.13%
$ 85.03 million $ 977,213
Nov 18, 2025 $ 0.0186
-4.02%
$ 84.86 million $ 991,647
Nov 17, 2025 $ 0.0194
-1.69%
$ 87.76 million $ 1.2 million
Nov 16, 2025 $ 0.02
+5.47%
$ 89.28 million $ 1.13 million
Nov 15, 2025 $ 0.019
+3.70%
$ 85.64 million $ 1.14 million
Nov 14, 2025 $ 0.0183
+9.59%
$ 82.67 million $ 1.37 million
Nov 13, 2025 $ 0.017
-16.17%
$ 74.31 million $ 436,796
Nov 12, 2025 $ 0.0207
-9.65%
$ 91.94 million $ 1.7 million
Nov 11, 2025 $ 0.0229
+14.66%
$ 103.44 million $ 2.53 million
Nov 10, 2025 $ 0.0199
+0.96%
$ 90.22 million $ 1.93 million
Nov 9, 2025 $ 0.0198
-0.30%
$ 89.36 million $ 2.16 million
Nov 8, 2025 $ 0.0197
-0.84%
$ 89.34 million $ 2.47 million
Nov 7, 2025 $ 0.0199
+3.60%
$ 90.09 million $ 2.5 million
Nov 6, 2025 $ 0.0192
-0.50%
$ 86.96 million $ 3.35 million
Nov 5, 2025 $ 0.0193
-5.50%
$ 87.4 million $ 3.27 million
Nov 4, 2025 $ 0.0202
+1.57%
$ 91.55 million $ 2.55 million
Nov 3, 2025 $ 0.0199
-0.18%
$ 90.14 million $ 2.8 million
Nov 2, 2025 $ 0.02
+0.06%
$ 89.72 million $ 2.97 million
Nov 1, 2025 $ 0.0199
-5.64%
$ 90.02 million $ 3.36 million
Oct 31, 2025 $ 0.0206
-6.19%
$ 95.4 million $ 3.7 million
Oct 30, 2025 $ 0.0224
-2.29%
$ 99.23 million $ 4.09 million
Oct 29, 2025 $ 0.0229
-1.60%
$ 103.52 million $ 4.15 million
Oct 28, 2025 $ 0.0232
-4.65%
$ 105.21 million $ 4.31 million
Oct 27, 2025 $ 0.0244
-2.91%
$ 110.33 million $ 4.42 million
Oct 26, 2025 $ 0.0251
-2.24%
$ 113.64 million $ 4.66 million
Oct 25, 2025 $ 0.0257
+2.23%
$ 116.24 million $ 4.67 million
Oct 24, 2025 $ 0.0253
+3.36%
$ 113.71 million $ 4.66 million
Oct 23, 2025 $ 0.0248
-0.88%
$ 110.56 million $ 4.58 million
Oct 22, 2025 $ 0.0245
-2.91%
$ 113.23 million $ 4.62 million
Oct 21, 2025 $ 0.0254
+0.06%
$ 114.12 million $ 4.72 million
Oct 20, 2025 $ 0.0252
-2.24%
$ 114.68 million $ 4.63 million
Oct 19, 2025 $ 0.0257
-0.71%
$ 116.71 million $ 4.89 million
Oct 18, 2025 $ 0.0264
+6.48%
$ 117.15 million $ 4.7 million
Oct 17, 2025 $ 0.0254
+3.19%
$ 112.04 million $ 4.7 million
Oct 16, 2025 $ 0.0246
+3.05%
$ 111.51 million $ 4.9 million
Oct 15, 2025 $ 0.0239
+0.14%
$ 108.21 million $ 4.48 million
Oct 14, 2025 $ 0.0239
+4.23%
$ 108.05 million $ 4.35 million