ARCA Historical Data

ARCA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 2, 2025 $ 0.0275
+1.29%
$ 27.54 million $ 146,637
Feb 1, 2025 $ 0.0272
-2.46%
$ 27.2 million $ 139,766
Jan 31, 2025 $ 0.0279
-0.90%
$ 27.89 million $ 145,385
Jan 30, 2025 $ 0.0281
-0.55%
$ 28.14 million $ 191,665
Jan 29, 2025 $ 0.0283
+1.83%
$ 28.3 million $ 147,013
Jan 28, 2025 $ 0.0278
-1.95%
$ 27.79 million $ 160,949
Jan 27, 2025 $ 0.0283
-6.60%
$ 28.34 million $ 200,447
Jan 26, 2025 $ 0.0303
+0.78%
$ 30.34 million $ 137,366
Jan 25, 2025 $ 0.0301
-1.19%
$ 30.1 million $ 144,421
Jan 24, 2025 $ 0.0305
-0.31%
$ 30.46 million $ 143,634
Jan 23, 2025 $ 0.0306
+0.50%
$ 30.56 million $ 89,318
Jan 22, 2025 $ 0.0304
-3.00%
$ 30.41 million $ 152,623
Jan 21, 2025 $ 0.0313
+21.04%
$ 31.35 million $ 235,310
Jan 20, 2025 $ 0.0259
-2.42%
$ 25.9 million $ 184,290
Jan 19, 2025 $ 0.0265
-3.73%
$ 26.54 million $ 192,291
Jan 18, 2025 $ 0.0276
-1.36%
$ 27.57 million $ 180,449
Jan 17, 2025 $ 0.0279
-1.43%
$ 27.95 million $ 167,237
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