ARCA Historical Data

ARCA Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 27, 2024 $ 0.0171
-0.69%
$ 17.06 million $ 161,739
Nov 26, 2024 $ 0.0172
-0.90%
$ 17.18 million $ 304,841
Nov 25, 2024 $ 0.0173
-2.43%
$ 17.34 million $ 223,383
Nov 24, 2024 $ 0.0178
+2.14%
$ 17.77 million $ 858,811
Nov 23, 2024 $ 0.0174
-1.18%
$ 17.39 million $ 454,893
Nov 22, 2024 $ 0.0176
-1.08%
$ 17.6 million $ 172,985
Nov 21, 2024 $ 0.0178
+0.15%
$ 17.8 million $ 261,923
Nov 20, 2024 $ 0.0178
-0.38%
$ 17.79 million $ 306,413
Nov 19, 2024 $ 0.0179
-2.53%
$ 17.85 million $ 197,696
Nov 18, 2024 $ 0.0183
+2.59%
$ 18.32 million $ 293,061
Nov 17, 2024 $ 0.0178
-7.23%
$ 17.85 million $ 496,095
Nov 16, 2024 $ 0.0192
-1.74%
$ 19.23 million $ 218,544
Nov 15, 2024 $ 0.0196
+3.00%
$ 19.58 million $ 378,687
Nov 14, 2024 $ 0.019
-40.13%
$ 19 million $ 1.61 million
Nov 13, 2024 $ 0.0316
-42.81%
$ 31.59 million $ 1.04 million
Nov 12, 2024 $ 0.0552
+19.23%
$ 55.21 million $ 917,223
Nov 11, 2024 $ 0.0473
-24.26%
$ 47.27 million $ 2.08 million
Nov 10, 2024 $ 0.0624
-3.91%
$ 62.4 million $ 1.48 million
Nov 9, 2024 $ 0.0649
-5.98%
$ 64.93 million $ 2.75 million
Nov 8, 2024 $ 0.069
+5.86%
$ 69.03 million $ 1.68 million
Nov 7, 2024 $ 0.0652
-7.07%
$ 65.22 million $ 1.01 million
Nov 6, 2024 $ 0.0702
-7.41%
$ 70.18 million $ 3.15 million
Nov 5, 2024 $ 0.0759
+13.14%
$ 75.9 million $ 3.25 million
Nov 4, 2024 $ 0.0685
-9.32%
$ 68.51 million $ 4.43 million
Download