ARCA Historical Data

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