ARCS Historical Data

ARX Page 9
Download
Date Close Price change Market cap Trading volume
Mar 27, 2025 $ 0.000363
-2.21%
$ 108,812 $ 47,533
Mar 26, 2025 $ 0.000371
-1.11%
$ 111,276 $ 46,398
Mar 25, 2025 $ 0.000377
+2.07%
$ 113,159 $ 48,738
Mar 24, 2025 $ 0.00037
+1.35%
$ 110,863 $ 47,662
Mar 23, 2025 $ 0.000365
-4.05%
$ 109,388 $ 47,296
Mar 22, 2025 $ 0.000377
-2.19%
$ 113,053 $ 48,902
Mar 21, 2025 $ 0.000385
+3.38%
$ 115,589 $ 69,465
Mar 20, 2025 $ 0.000373
-2.44%
$ 111,815 $ 47,570
Mar 19, 2025 $ 0.00039
+5.42%
$ 117,000 $ 49,273
Mar 18, 2025 $ 0.00037
+3.36%
$ 110,989 $ 48,538
Mar 17, 2025 $ 0.000358
-1.69%
$ 107,381 $ 81,452
Mar 16, 2025 $ 0.000364
-4.60%
$ 109,225 $ 42,143
Mar 15, 2025 $ 0.000382
-2.15%
$ 114,490 $ 63,110
Mar 14, 2025 $ 0.000403
+2.05%
$ 120,785 $ 69,441
Mar 13, 2025 $ 0.000395
-5.66%
$ 118,363 $ 66,520
Mar 12, 2025 $ 0.000418
+1.27%
$ 125,468 $ 68,514
Mar 11, 2025 $ 0.000405
+3.86%
$ 121,500 $ 42,813
Mar 10, 2025 $ 0.00039
-3.36%
$ 116,985 $ 68,731
Mar 9, 2025 $ 0.000404
-2.83%
$ 121,057 $ 70,360
Mar 8, 2025 $ 0.000415
-3.68%
$ 124,587 $ 70,734
Mar 7, 2025 $ 0.000431
-3.95%
$ 129,349 $ 71,002
Mar 6, 2025 $ 0.000449
-6.81%
$ 134,665 $ 74,875
Mar 5, 2025 $ 0.000482
+5.10%
$ 144,508 $ 80,059
Mar 4, 2025 $ 0.000458
+5.61%
$ 137,500 $ 72,181
Mar 3, 2025 $ 0.000456
+4.53%
$ 136,772 $ 87,803
Mar 2, 2025 $ 0.000436
+4.09%
$ 130,839 $ 77,858
Mar 1, 2025 $ 0.000419
+5.01%
$ 125,700 $ 43,354
Feb 28, 2025 $ 0.000399
-4.67%
$ 119,700 $ 69,793
Feb 27, 2025 $ 0.000419
-35.61%
$ 125,565 $ 75,870
Feb 26, 2025 $ 0.00065
+42.26%
$ 195,000 $ 34,406
Feb 25, 2025 $ 0.000457
-9.55%
$ 137,069 $ 88,226
Feb 24, 2025 $ 0.000505
-8.67%
$ 151,551 $ 96,629
Feb 23, 2025 $ 0.000553
+3.19%
$ 165,934 $ 92,392
Feb 22, 2025 $ 0.000536
+243.59%
$ 160,800 $ 83,544
Feb 21, 2025 $ 0.000156
+0.00%
$ 46,800 $ 12
Feb 20, 2025 $ 0.000156
+0.00%
$ 46,800 $ 12
Feb 19, 2025 $ 0.000156
+0.00%
$ 46,800 $ 12
Feb 18, 2025 $ 0.000752
+43.55%
$ 225,600 $ 1
Feb 17, 2025 $ 0.000524
-1.16%
$ 157,162 $ 100,450
Feb 16, 2025 $ 0.00053
-12.61%
$ 159,000 $ 103,271
Feb 15, 2025 $ 0.000606
+12.72%
$ 181,933 $ 112,933
Feb 14, 2025 $ 0.000543
-0.41%
$ 162,992 $ 114,182
Feb 13, 2025 $ 0.000546
-4.71%
$ 163,669 $ 109,389
Feb 12, 2025 $ 0.000573
-11.69%
$ 171,761 $ 104,835
Feb 11, 2025 $ 0.000648
+1.40%
$ 194,494 $ 104,808
Feb 10, 2025 $ 0.000639
+1.48%
$ 191,817 $ 118,876
Feb 9, 2025 $ 0.00063
-2.00%
$ 189,024 $ 106,397
Feb 8, 2025 $ 0.000643
+4.96%
$ 192,873 $ 105,481
Feb 7, 2025 $ 0.000613
-15.70%
$ 183,765 $ 133,348
Feb 6, 2025 $ 0.000733
+0.94%
$ 219,757 $ 111,723