ARCA Historical Data

ARCA Page 3
Download
Date Close Price change Market cap Trading volume
Dec 31, 2025 $ 0.00546
+0.08%
$ 5.46 million $ 51,636
Dec 30, 2025 $ 0.00546
-1.85%
$ 5.45 million $ 49,915
Dec 29, 2025 $ 0.00557
+0.96%
$ 5.56 million $ 50,030
Dec 28, 2025 $ 0.00552
-1.16%
$ 5.52 million $ 62,386
Dec 27, 2025 $ 0.00559
-1.07%
$ 5.58 million $ 37,872
Dec 26, 2025 $ 0.00567
-15.36%
$ 5.66 million $ 45,027
Dec 25, 2025 $ 0.00669
+0.05%
$ 6.7 million $ 33,446
Dec 24, 2025 $ 0.00665
-1.58%
$ 6.69 million $ 32,925
Dec 23, 2025 $ 0.00671
-0.66%
$ 6.76 million $ 32,706
Dec 22, 2025 $ 0.00674
-2.35%
$ 6.75 million $ 31,753
Dec 21, 2025 $ 0.0069
-1.19%
$ 6.91 million $ 35,452
Dec 20, 2025 $ 0.00699
-0.23%
$ 6.99 million $ 30,352
Dec 19, 2025 $ 0.007
-2.61%
$ 7 million $ 27,320
Dec 18, 2025 $ 0.00726
-10.11%
$ 7.19 million $ 65,485
Dec 17, 2025 $ 0.00822
-10.18%
$ 8.07 million $ 176,427
Dec 16, 2025 $ 0.00915
-0.29%
$ 9.2 million $ 311,885
Dec 15, 2025 $ 0.00917
+0.33%
$ 9.18 million $ 265,773
Dec 14, 2025 $ 0.00918
-0.60%
$ 9.14 million $ 258,336
Dec 13, 2025 $ 0.00925
+0.51%
$ 9.25 million $ 252,835
Dec 12, 2025 $ 0.0092
-0.10%
$ 9.2 million $ 245,997
Dec 11, 2025 $ 0.00921
-0.10%
$ 9.21 million $ 339,231
Dec 10, 2025 $ 0.00922
-0.46%
$ 9.22 million $ 208,772
Dec 9, 2025 $ 0.00926
-0.45%
$ 9.25 million $ 326,249
Dec 8, 2025 $ 0.0093
-0.95%
$ 9.3 million $ 387,735
Dec 7, 2025 $ 0.00939
+0.01%
$ 9.39 million $ 275,572
Dec 6, 2025 $ 0.00939
+0.09%
$ 9.39 million $ 364,065
Dec 5, 2025 $ 0.00938
-0.40%
$ 9.38 million $ 318,508
Dec 4, 2025 $ 0.00942
-0.23%
$ 9.43 million $ 431,085
Dec 3, 2025 $ 0.00944
+0.23%
$ 9.48 million $ 420,590
Dec 2, 2025 $ 0.00942
-0.34%
$ 9.42 million $ 434,034
Dec 1, 2025 $ 0.00948
-0.33%
$ 9.45 million $ 277,039
Nov 30, 2025 $ 0.00968
+0.23%
$ 9.52 million $ 226,248
Nov 29, 2025 $ 0.00964
+0.73%
$ 9.66 million $ 261,714
Nov 28, 2025 $ 0.0096
-0.32%
$ 9.61 million $ 243,204
Nov 27, 2025 $ 0.00958
-0.69%
$ 9.64 million $ 239,299
Nov 26, 2025 $ 0.00967
+0.81%
$ 9.66 million $ 248,451
Nov 25, 2025 $ 0.00973
-1.35%
$ 9.59 million $ 346,797
Nov 24, 2025 $ 0.00992
-1.37%
$ 9.86 million $ 340,491
Nov 23, 2025 $ 0.0101
+0.13%
$ 10.06 million $ 171,232
Nov 22, 2025 $ 0.01
-0.27%
$ 10.03 million $ 201,094
Nov 21, 2025 $ 0.01
-1.37%
$ 10.08 million $ 351,179
Nov 20, 2025 $ 0.0102
-0.14%
$ 10.17 million $ 361,411
Nov 19, 2025 $ 0.0102
+0.24%
$ 10.18 million $ 347,392
Nov 18, 2025 $ 0.0101
-0.20%
$ 10.16 million $ 340,076
Nov 17, 2025 $ 0.0102
+0.39%
$ 10.17 million $ 657,745
Nov 16, 2025 $ 0.0102
+0.21%
$ 10.13 million $ 581,189
Nov 15, 2025 $ 0.0102
+0.29%
$ 10.13 million $ 897,212
Nov 14, 2025 $ 0.0102
+0.04%
$ 10.16 million $ 616,492
Nov 13, 2025 $ 0.0102
-0.16%
$ 10.18 million $ 579,416
Nov 12, 2025 $ 0.0102
-0.25%
$ 10.18 million $ 170,039