ARCA Historical Data

ARCA Page 10
Download
Date Close Price change Market cap Trading volume
Jan 16, 2025 $ 0.0283
+1.24%
$ 28.35 million $ 157,927
Jan 15, 2025 $ 0.028
-12.20%
$ 28 million $ 163,027
Jan 14, 2025 $ 0.0319
+13.04%
$ 31.9 million $ 175,456
Jan 13, 2025 $ 0.0282
-0.96%
$ 28.21 million $ 113,372
Jan 12, 2025 $ 0.0285
-1.86%
$ 28.49 million $ 129,414
Jan 11, 2025 $ 0.029
+0.01%
$ 29.02 million $ 116,517
Jan 10, 2025 $ 0.029
-0.45%
$ 29.02 million $ 121,568
Jan 9, 2025 $ 0.0291
-4.61%
$ 29.15 million $ 147,401
Jan 8, 2025 $ 0.0306
-1.53%
$ 30.55 million $ 128,905
Jan 7, 2025 $ 0.031
-2.79%
$ 31.03 million $ 197,121
Jan 6, 2025 $ 0.0319
-1.30%
$ 31.92 million $ 179,934
Jan 5, 2025 $ 0.0323
+0.03%
$ 32.33 million $ 184,941
Jan 4, 2025 $ 0.0323
-4.04%
$ 32.32 million $ 207,508
Jan 3, 2025 $ 0.0337
-1.08%
$ 33.68 million $ 174,739
Jan 2, 2025 $ 0.034
-1.78%
$ 34.05 million $ 294,673
Jan 1, 2025 $ 0.0347
-2.66%
$ 34.67 million $ 224,521
Dec 31, 2024 $ 0.0356
-3.00%
$ 35.6 million $ 194,992
Dec 30, 2024 $ 0.0367
-5.46%
$ 36.7 million $ 237,112
Dec 29, 2024 $ 0.0388
-6.37%
$ 38.79 million $ 494,103
Dec 28, 2024 $ 0.0414
+5.36%
$ 41.43 million $ 924,483
Dec 27, 2024 $ 0.0394
+3.77%
$ 39.35 million $ 593,398
Dec 26, 2024 $ 0.0379
+40.97%
$ 37.92 million $ 1.11 million
Dec 25, 2024 $ 0.0269
+39.89%
$ 26.9 million $ 431,624
Dec 24, 2024 $ 0.0192
-19.42%
$ 19.24 million $ 301,583
Dec 23, 2024 $ 0.0239
-2.40%
$ 23.88 million $ 216,290
Dec 22, 2024 $ 0.0245
-2.36%
$ 24.47 million $ 226,027
Dec 21, 2024 $ 0.0251
+1.44%
$ 25.06 million $ 428,865
Dec 20, 2024 $ 0.0247
-0.75%
$ 24.7 million $ 181,141
Dec 19, 2024 $ 0.0249
-0.41%
$ 24.89 million $ 181,996
Dec 18, 2024 $ 0.025
-0.48%
$ 24.99 million $ 167,336
Dec 17, 2024 $ 0.0251
-1.84%
$ 25.12 million $ 211,621
Dec 16, 2024 $ 0.0256
+4.68%
$ 25.59 million $ 359,596
Dec 15, 2024 $ 0.0245
-1.11%
$ 24.48 million $ 152,007
Dec 14, 2024 $ 0.0248
-0.50%
$ 24.75 million $ 187,129
Dec 13, 2024 $ 0.0249
+0.08%
$ 24.89 million $ 169,327
Dec 12, 2024 $ 0.0249
-0.73%
$ 24.87 million $ 163,282
Dec 11, 2024 $ 0.0251
+1.87%
$ 25.05 million $ 799,984
Dec 10, 2024 $ 0.0245
-15.46%
$ 24.45 million $ 2.84 million
Dec 9, 2024 $ 0.0288
+13.71%
$ 28.81 million $ 2.88 million
Dec 8, 2024 $ 0.0253
-0.57%
$ 25.33 million $ 172,438
Dec 7, 2024 $ 0.0255
-0.94%
$ 25.48 million $ 167,466
Dec 6, 2024 $ 0.0257
+0.96%
$ 25.72 million $ 142,456
Dec 5, 2024 $ 0.0254
+7.51%
$ 25.38 million $ 780,733
Dec 4, 2024 $ 0.0236
-0.23%
$ 23.6 million $ 677,678
Dec 3, 2024 $ 0.0237
+26.81%
$ 23.69 million $ 1.23 million
Dec 2, 2024 $ 0.0187
+9.28%
$ 18.68 million $ 399,247
Dec 1, 2024 $ 0.0171
+1.62%
$ 17.09 million $ 328,696
Nov 30, 2024 $ 0.0168
-0.61%
$ 16.84 million $ 159,657
Nov 29, 2024 $ 0.0169
-0.84%
$ 16.94 million $ 180,835
Nov 28, 2024 $ 0.0171
+0.12%
$ 17.08 million $ 162,831