Arcadeum Historical Data

ARC Page 5
Download
Date Close Price change Market cap Trading volume
May 3, 2023 $ 0.124
-22.06%
$ 1.22 million $ 170,239
May 2, 2023 $ 0.159
-8.01%
$ 1.56 million $ 164,905
May 1, 2023 $ 0.172
-17.26%
$ 1.7 million $ 176,330
Apr 30, 2023 $ 0.208
-2.14%
$ 2.05 million $ 155,022
Apr 29, 2023 $ 0.213
+0.82%
$ 2.1 million $ 154,971
Apr 28, 2023 $ 0.211
+0.35%
$ 2.08 million $ 151,746
Apr 27, 2023 $ 0.21
+2.38%
$ 2.07 million $ 137,975
Apr 26, 2023 $ 0.205
-0.04%
$ 2.02 million $ 147,093
Apr 25, 2023 $ 0.205
+0.46%
$ 2.02 million $ 165,720
Apr 24, 2023 $ 0.204
-13.54%
$ 2.01 million $ 173,976
Apr 23, 2023 $ 0.236
+4.53%
$ 2.33 million $ 168,262
Apr 22, 2023 $ 0.226
+12.67%
$ 2.23 million $ 182,840
Apr 21, 2023 $ 0.2
+16.10%
$ 1.98 million $ 156,203
Apr 20, 2023 $ 0.172
-34.43%
$ 1.7 million $ 223,811
Apr 19, 2023 $ 0.263
-15.07%
$ 2.59 million $ 100,620
Apr 18, 2023 $ 0.309
-20.27%
$ 3.05 million $ 237,937
Apr 17, 2023 $ 0.388
-2.33%
$ 3.83 million $ 208,290
Apr 16, 2023 $ 0.397
+4.06%
$ 3.92 million $ 200,059
Apr 15, 2023 $ 0.382
-18.75%
$ 3.77 million $ 167,791
Apr 14, 2023 $ 0.47
+11.49%
$ 4.64 million $ 208,096
Apr 13, 2023 $ 0.422
+17.75%
$ 4.16 million $ 244,996
Apr 12, 2023 $ 0.358
-11.04%
$ 3.54 million $ 177,572
Apr 11, 2023 $ 0.403
-0.56%
$ 3.97 million $ 147,166
Apr 10, 2023 $ 0.405
-2.89%
$ 4 million $ 60,215
Apr 9, 2023 $ 0.417
-6.89%
$ 4.11 million $ 62,762
Apr 8, 2023 $ 0.446
+8.56%
$ 4.4 million $ 107,134
Apr 7, 2023 $ 0.411
+11.01%
$ 4.05 million $ 150,889
Apr 6, 2023 $ 0.371
-39.18%
$ 3.66 million $ 4,583
Apr 5, 2023 $ 0.609
-9.32%
$ 6.01 million $ 311,072
Apr 4, 2023 $ 0.671
+11.51%
$ 6.62 million $ 294,153
Apr 3, 2023 $ 0.597
-17.81%
$ 5.89 million $ 341,437
Apr 2, 2023 $ 0.726
-11.91%
$ 7.16 million $ 290,406
Apr 1, 2023 $ 0.823
+2.34%
$ 8.13 million $ 289,766
Mar 31, 2023 $ 0.805
-6.47%
$ 7.94 million $ 301,890
Mar 30, 2023 $ 0.86
-12.64%
$ 8.49 million $ 309,121
Mar 29, 2023 $ 0.985
+0.91%
$ 9.72 million $ 363,811
Mar 28, 2023 $ 0.977
+26.44%
$ 9.64 million $ 306,363
Mar 27, 2023 $ 0.773
-16.26%
$ 7.63 million $ 289,526
Mar 26, 2023 $ 0.923
-11.27%
$ 9.11 million $ 330,669
Mar 25, 2023 $ 1.04
+2.19%
$ 10.26 million $ 354,520
Mar 24, 2023 $ 1.02
-27.69%
$ 10.06 million $ 445,900
Mar 23, 2023 $ 1.41
-11.16%
$ 13.91 million $ 526,399
Mar 22, 2023 $ 1.59
-11.01%
$ 15.65 million $ 556,195
Mar 21, 2023 $ 1.78
+6.85%
$ 17.57 million $ 592,144
Mar 20, 2023 $ 1.69
-12.35%
$ 16.63 million $ 619,130
Mar 19, 2023 $ 1.93
-7.91%
$ 19.04 million $ 883,379
Mar 18, 2023 $ 2.11
+4.48%
$ 20.83 million $ 860,889
Mar 17, 2023 $ 2.02
+5.25%
$ 19.98 million $ 758,698
Mar 16, 2023 $ 1.92
+15.72%
$ 18.97 million $ 726,563
Mar 15, 2023 $ 1.66
-4.73%
$ 16.42 million $ 541,741
Download