ARCA Historical Data

ARCA Page 2
Download
Date Close Price change Market cap Trading volume
Feb 19, 2026 $ 0.00487
-0.29%
$ 4.87 million $ 80,273
Feb 18, 2026 $ 0.00489
+0.23%
$ 4.89 million $ 83,782
Feb 17, 2026 $ 0.00488
+0.02%
$ 4.88 million $ 87,282
Feb 16, 2026 $ 0.00487
-0.12%
$ 4.87 million $ 88,800
Feb 15, 2026 $ 0.00488
+0.28%
$ 4.88 million $ 82,892
Feb 14, 2026 $ 0.00487
-0.05%
$ 4.87 million $ 74,589
Feb 13, 2026 $ 0.00487
-0.28%
$ 4.87 million $ 84,557
Feb 12, 2026 $ 0.00488
+0.47%
$ 4.88 million $ 85,286
Feb 11, 2026 $ 0.00486
-0.47%
$ 4.86 million $ 90,624
Feb 10, 2026 $ 0.00488
+0.36%
$ 4.88 million $ 84,054
Feb 9, 2026 $ 0.00487
+0.14%
$ 4.86 million $ 86,908
Feb 8, 2026 $ 0.00486
-0.20%
$ 4.86 million $ 83,854
Feb 7, 2026 $ 0.00487
-0.16%
$ 4.87 million $ 100,744
Feb 6, 2026 $ 0.00488
-0.39%
$ 4.88 million $ 102,121
Feb 5, 2026 $ 0.00489
-0.18%
$ 4.89 million $ 102,263
Feb 4, 2026 $ 0.0049
-0.42%
$ 4.91 million $ 101,923
Feb 3, 2026 $ 0.00492
+0.37%
$ 4.92 million $ 98,732
Feb 2, 2026 $ 0.00491
-0.20%
$ 4.91 million $ 99,729
Feb 1, 2026 $ 0.00492
-0.19%
$ 4.92 million $ 101,251
Jan 31, 2026 $ 0.00493
+0.06%
$ 4.93 million $ 86,217
Jan 30, 2026 $ 0.00492
+0.19%
$ 4.92 million $ 99,234
Jan 29, 2026 $ 0.00491
+0.35%
$ 4.92 million $ 87,227
Jan 28, 2026 $ 0.0049
-0.12%
$ 4.9 million $ 87,532
Jan 27, 2026 $ 0.0049
+0.18%
$ 4.9 million $ 79,233
Jan 26, 2026 $ 0.00489
-0.47%
$ 4.89 million $ 83,145
Jan 25, 2026 $ 0.00492
+0.18%
$ 4.92 million $ 95,933
Jan 24, 2026 $ 0.00491
-0.37%
$ 4.91 million $ 72,796
Jan 23, 2026 $ 0.00493
-0.50%
$ 4.93 million $ 84,555
Jan 22, 2026 $ 0.00495
-0.74%
$ 4.95 million $ 64,281
Jan 21, 2026 $ 0.00498
+0.15%
$ 4.98 million $ 67,697
Jan 20, 2026 $ 0.00498
-6.51%
$ 4.99 million $ 67,154
Jan 19, 2026 $ 0.00533
-3.42%
$ 5.33 million $ 72,708
Jan 18, 2026 $ 0.00552
+1.36%
$ 5.5 million $ 106,410
Jan 17, 2026 $ 0.00544
-0.72%
$ 5.45 million $ 54,943
Jan 16, 2026 $ 0.00548
+0.11%
$ 5.48 million $ 59,831
Jan 15, 2026 $ 0.00548
-0.01%
$ 5.48 million $ 64,989
Jan 14, 2026 $ 0.00548
-0.66%
$ 5.48 million $ 64,666
Jan 13, 2026 $ 0.00551
+0.54%
$ 5.5 million $ 61,479
Jan 12, 2026 $ 0.00547
-0.58%
$ 5.47 million $ 68,290
Jan 11, 2026 $ 0.00551
+0.59%
$ 5.51 million $ 61,720
Jan 10, 2026 $ 0.00547
-0.04%
$ 5.47 million $ 56,737
Jan 9, 2026 $ 0.00548
-0.04%
$ 5.48 million $ 69,723
Jan 8, 2026 $ 0.00548
+1.00%
$ 5.47 million $ 66,067
Jan 7, 2026 $ 0.00542
-0.59%
$ 5.42 million $ 62,031
Jan 6, 2026 $ 0.00546
+0.96%
$ 5.47 million $ 64,676
Jan 5, 2026 $ 0.0054
+0.15%
$ 5.4 million $ 48,248
Jan 4, 2026 $ 0.00545
+1.18%
$ 5.45 million $ 32,956
Jan 3, 2026 $ 0.00547
+0.82%
$ 5.38 million $ 36,431
Jan 2, 2026 $ 0.00543
-0.67%
$ 5.43 million $ 50,252
Jan 1, 2026 $ 0.00546
+0.11%
$ 5.46 million $ 47,714