ARCA Historical Data

ARCA Page 17
Download
Date Close Price change Market cap Trading volume
May 18, 1 AM $0.00349
+0.05%
$3.49 million $53,260
May 18, 12 AM $0.00349
-1.84%
$3.49 million $51,500
May 17, 11 PM $0.00355
+2.46%
$3.55 million $48,958
May 17, 10 PM $0.00346
-1.93%
$3.46 million $45,409
May 17, 9 PM $0.00353
+0.33%
$3.53 million $44,045
May 17, 8 PM $0.00352
+0.01%
$3.52 million $43,689
May 17, 7 PM $0.00352
+0.48%
$3.52 million $43,554
May 17, 6 PM $0.0035
+0.55%
$3.5 million $43,647
May 17, 5 PM $0.00348
+0.09%
$3.48 million $42,882
May 17, 4 PM $0.00348
-0.42%
$3.48 million $41,797
May 17, 3 PM $0.0035
-0.08%
$3.5 million $41,588
May 17, 2 PM $0.0035
+0.57%
$3.5 million $41,600
May 17, 1 PM $0.00348
-1.16%
$3.48 million $40,648
May 17, 12 PM $0.00352
-0.80%
$3.52 million $39,719
May 17, 11 AM $0.00355
+0.11%
$3.55 million $39,475
May 17, 10 AM $0.00355
+0.02%
$3.55 million $38,707
May 17, 9 AM $0.00354
+0.59%
$3.54 million $39,291
May 17, 8 AM $0.00352
-0.28%
$3.52 million $40,403
May 17, 7 AM $0.00354
+0.38%
$3.54 million $40,863
May 17, 6 AM $0.00353
+0.04%
$3.53 million $42,249
May 17, 5 AM $0.00353
-0.57%
$3.53 million $42,960
May 17, 4 AM $0.00355
-0.45%
$3.55 million $42,964
May 17, 3 AM $0.00357
+1.32%
$3.57 million $42,919
May 17, 2 AM $0.00352
+0.20%
$3.52 million $42,690
May 17, 1 AM $0.00351
-0.88%
$3.51 million $42,678
May 17, 12 AM $0.00354
-0.39%
$3.54 million $42,329
May 16, 11 PM $0.00356
+0.04%
$3.56 million $42,120
May 16, 10 PM $0.00356
-0.31%
$3.56 million $42,754
May 16, 9 PM $0.00357
+0.00%
$3.57 million $42,775
May 16, 8 PM $0.00357
+0.37%
$3.57 million $43,660
May 16, 7 PM $0.00355
-0.26%
$3.55 million $43,352
May 16, 6 PM $0.00356
+0.37%
$3.56 million $42,951
May 16, 5 PM $0.00355
+0.39%
$3.55 million $42,470
May 16, 4 PM $0.00353
-0.47%
$3.53 million $42,558
May 16, 3 PM $0.00355
-0.05%
$3.55 million $42,309
May 16, 2 PM $0.00355
+0.17%
$3.55 million $42,386
May 16, 1 PM $0.00355
+0.22%
$3.55 million $43,233
May 16, 12 PM $0.00354
+0.09%
$3.54 million $46,741
May 16, 11 AM $0.00354
-0.54%
$3.54 million $49,874
May 16, 10 AM $0.00356
-1.93%
$3.56 million $51,577
May 16, 9 AM $0.00363
-1.36%
$3.63 million $51,197
May 16, 8 AM $0.00368
+0.64%
$3.68 million $50,614
May 16, 7 AM $0.00366
+0.52%
$3.66 million $51,604
May 16, 6 AM $0.00364
-0.49%
$3.64 million $51,308
May 16, 5 AM $0.00366
+0.08%
$3.66 million $50,762
May 16, 4 AM $0.00365
-0.34%
$3.65 million $50,979
May 16, 3 AM $0.00367
-0.12%
$3.67 million $51,135
May 16, 2 AM $0.00367
-0.02%
$3.67 million $52,479
May 16, 1 AM $0.00367
+0.11%
$3.67 million $53,102
May 16, 12 AM $0.00367
-0.14%
$3.67 million $53,510