ARCA Historical Data

ARCA Page 4
Download
Date Close Price change Market cap Trading volume
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
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