ARCA Historical Data

ARCA Page 5
Download
Date Close Price change Market cap Trading volume
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
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