ARCA Historical Data

ARCA Page 4
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.0102
-0.25%
$ 10.18 million $ 170,039
Nov 11, 2025 $ 0.0103
-2.30%
$ 10.26 million $ 360,820
Nov 10, 2025 $ 0.0105
+2.30%
$ 10.51 million $ 304,628
Nov 9, 2025 $ 0.0103
-1.26%
$ 10.27 million $ 301,905
Nov 8, 2025 $ 0.0104
-1.76%
$ 10.4 million $ 304,305
Nov 7, 2025 $ 0.0106
-1.66%
$ 10.59 million $ 337,066
Nov 6, 2025 $ 0.0108
+0.71%
$ 10.77 million $ 322,219
Nov 5, 2025 $ 0.0107
-3.82%
$ 10.69 million $ 352,283
Nov 4, 2025 $ 0.0111
-0.11%
$ 11.12 million $ 175,615
Nov 3, 2025 $ 0.0111
-0.86%
$ 11.13 million $ 159,307
Nov 2, 2025 $ 0.0112
+0.01%
$ 11.23 million $ 129,324
Nov 1, 2025 $ 0.0112
-1.12%
$ 11.22 million $ 141,057
Oct 31, 2025 $ 0.0114
-4.35%
$ 11.34 million $ 149,201
Oct 30, 2025 $ 0.0119
+0.22%
$ 11.88 million $ 175,912
Oct 29, 2025 $ 0.0119
+0.18%
$ 11.85 million $ 171,571
Oct 28, 2025 $ 0.0118
+0.63%
$ 11.83 million $ 162,994
Oct 27, 2025 $ 0.0118
+0.14%
$ 11.78 million $ 180,555
Oct 26, 2025 $ 0.0117
+0.28%
$ 11.75 million $ 177,034
Oct 25, 2025 $ 0.0117
-0.14%
$ 11.71 million $ 162,430
Oct 24, 2025 $ 0.0117
-0.47%
$ 11.73 million $ 192,588
Oct 23, 2025 $ 0.0118
+0.64%
$ 11.74 million $ 185,432
Oct 22, 2025 $ 0.0117
-0.37%
$ 11.68 million $ 174,462
Oct 21, 2025 $ 0.0117
-0.26%
$ 11.76 million $ 188,076
Oct 20, 2025 $ 0.0118
+0.48%
$ 11.69 million $ 177,075
Oct 19, 2025 $ 0.0117
-2.36%
$ 11.69 million $ 99,735
Oct 18, 2025 $ 0.0119
+0.39%
$ 11.95 million $ 159,174
Oct 17, 2025 $ 0.012
-0.26%
$ 11.86 million $ 149,010
Oct 16, 2025 $ 0.012
+0.48%
$ 12.02 million $ 201,129
Oct 15, 2025 $ 0.012
-0.08%
$ 11.97 million $ 93,721
Oct 14, 2025 $ 0.012
-2.70%
$ 11.98 million $ 209,122
Oct 13, 2025 $ 0.0123
+1.69%
$ 12.3 million $ 168,813
Oct 12, 2025 $ 0.0121
-0.20%
$ 12.08 million $ 197,281
Oct 11, 2025 $ 0.0121
-2.32%
$ 12.11 million $ 185,086
Oct 10, 2025 $ 0.0124
-1.96%
$ 12.4 million $ 209,750
Oct 9, 2025 $ 0.0126
+2.39%
$ 12.65 million $ 167,625
Oct 8, 2025 $ 0.0123
+1.15%
$ 12.35 million $ 180,837
Oct 7, 2025 $ 0.0122
-1.96%
$ 12.21 million $ 181,880
Oct 6, 2025 $ 0.0125
-2.04%
$ 12.45 million $ 140,224
Oct 5, 2025 $ 0.0127
-2.78%
$ 12.71 million $ 135,271
Oct 4, 2025 $ 0.0131
+3.12%
$ 13.09 million $ 130,120
Oct 3, 2025 $ 0.0128
-0.80%
$ 12.71 million $ 208,206
Oct 2, 2025 $ 0.0129
-0.49%
$ 12.86 million $ 188,276
Oct 1, 2025 $ 0.0129
+1.31%
$ 12.92 million $ 137,523
Sep 30, 2025 $ 0.0126
+1.80%
$ 12.77 million $ 166,432
Sep 29, 2025 $ 0.0124
-7.36%
$ 12.41 million $ 152,419
Sep 28, 2025 $ 0.0135
+6.32%
$ 13.4 million $ 22,044
Sep 27, 2025 $ 0.0127
-1.46%
$ 12.72 million $ 22,400
Sep 26, 2025 $ 0.0128
+3.21%
$ 12.91 million $ 22,511
Sep 25, 2025 $ 0.0123
-1.81%
$ 12.3 million $ 21,625
Sep 24, 2025 $ 0.0125
-0.45%
$ 12.46 million $ 21,622