ARCA Historical Data

ARCA Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 2026 $ 0.00379
-0.26%
$ 3.79 million $ 30,431
Apr 26, 2026 $ 0.0038
-0.76%
$ 3.8 million $ 28,517
Apr 25, 2026 $ 0.00383
+1.98%
$ 3.83 million $ 25,641
Apr 24, 2026 $ 0.00375
-0.90%
$ 3.75 million $ 28,866
Apr 23, 2026 $ 0.00379
-1.79%
$ 3.79 million $ 35,172
Apr 22, 2026 $ 0.00386
-4.27%
$ 3.86 million $ 61,199
Apr 21, 2026 $ 0.00403
+0.80%
$ 4.04 million $ 73,161
Apr 20, 2026 $ 0.004
-0.16%
$ 4 million $ 77,182
Apr 19, 2026 $ 0.00401
-0.17%
$ 4.01 million $ 68,623
Apr 18, 2026 $ 0.00402
+1.51%
$ 4.02 million $ 94,745
Apr 17, 2026 $ 0.00396
-0.55%
$ 3.95 million $ 71,447
Apr 16, 2026 $ 0.00398
-0.17%
$ 3.98 million $ 77,940
Apr 15, 2026 $ 0.00399
+0.31%
$ 3.99 million $ 102,659
Apr 14, 2026 $ 0.00398
-0.49%
$ 3.98 million $ 132,774
Apr 13, 2026 $ 0.004
-0.90%
$ 4 million $ 132,987
Apr 12, 2026 $ 0.00403
+0.17%
$ 4.04 million $ 76,806
Apr 11, 2026 $ 0.00403
+0.28%
$ 4.03 million $ 89,383
Apr 10, 2026 $ 0.00401
-3.95%
$ 4.01 million $ 103,971
Apr 9, 2026 $ 0.00418
-0.29%
$ 4.18 million $ 116,391
Apr 8, 2026 $ 0.00419
+0.32%
$ 4.19 million $ 149,361
Apr 7, 2026 $ 0.00418
-3.35%
$ 4.18 million $ 121,361
Apr 6, 2026 $ 0.00431
+0.53%
$ 4.31 million $ 89,685
Apr 5, 2026 $ 0.00429
+0.37%
$ 4.29 million $ 96,679
Apr 4, 2026 $ 0.00427
-0.98%
$ 4.27 million $ 94,371
Apr 3, 2026 $ 0.00432
-1.31%
$ 4.32 million $ 111,967
Apr 2, 2026 $ 0.00437
-0.26%
$ 4.37 million $ 166,434
Apr 1, 2026 $ 0.00438
-1.71%
$ 4.38 million $ 127,702
Mar 31, 2026 $ 0.00445
+2.71%
$ 4.45 million $ 147,096
Mar 30, 2026 $ 0.00434
-0.11%
$ 4.34 million $ 121,075
Mar 29, 2026 $ 0.00434
-2.01%
$ 4.34 million $ 116,292
Mar 28, 2026 $ 0.00443
-0.78%
$ 4.43 million $ 89,340
Mar 27, 2026 $ 0.00447
-0.56%
$ 4.47 million $ 151,640
Mar 26, 2026 $ 0.00449
-0.16%
$ 4.49 million $ 96,847
Mar 25, 2026 $ 0.0045
-1.65%
$ 4.5 million $ 124,896
Mar 24, 2026 $ 0.00457
-0.90%
$ 4.57 million $ 102,929
Mar 23, 2026 $ 0.00462
+0.46%
$ 4.62 million $ 148,823
Mar 22, 2026 $ 0.00459
-0.37%
$ 4.6 million $ 118,433
Mar 21, 2026 $ 0.00461
-0.22%
$ 4.61 million $ 77,514
Mar 20, 2026 $ 0.00462
-0.51%
$ 4.62 million $ 100,619
Mar 19, 2026 $ 0.00464
-1.14%
$ 4.64 million $ 122,721
Mar 18, 2026 $ 0.0047
+0.56%
$ 4.7 million $ 91,573
Mar 17, 2026 $ 0.00467
-0.90%
$ 4.67 million $ 83,549
Mar 16, 2026 $ 0.00471
+0.42%
$ 4.71 million $ 103,209
Mar 15, 2026 $ 0.00469
-0.57%
$ 4.69 million $ 110,697
Mar 14, 2026 $ 0.00472
+0.11%
$ 4.73 million $ 73,062
Mar 13, 2026 $ 0.00472
+0.87%
$ 4.72 million $ 160,617
Mar 12, 2026 $ 0.00468
-0.85%
$ 4.68 million $ 151,190
Mar 11, 2026 $ 0.00472
-1.24%
$ 4.72 million $ 136,470
Mar 10, 2026 $ 0.00477
-1.63%
$ 4.77 million $ 129,951
Mar 9, 2026 $ 0.00485
-0.01%
$ 4.85 million $ 117,910