ARCA Historical Data

ARCA Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.0126
-1.76%
$ 12.55 million $ 22,244
Sep 22, 2025 $ 0.0128
-2.73%
$ 12.77 million $ 23,075
Sep 21, 2025 $ 0.0133
-0.76%
$ 13.13 million $ 24,602
Sep 20, 2025 $ 0.0135
-0.78%
$ 13.37 million $ 24,562
Sep 19, 2025 $ 0.0136
+0.89%
$ 13.54 million $ 24,238
Sep 18, 2025 $ 0.0133
-0.40%
$ 13.48 million $ 26,212
Sep 17, 2025 $ 0.0135
+4.15%
$ 13.39 million $ 27,477
Sep 16, 2025 $ 0.0131
-0.75%
$ 12.97 million $ 23,741
Sep 15, 2025 $ 0.0132
+6.41%
$ 13.25 million $ 24,351
Sep 14, 2025 $ 0.0126
-4.04%
$ 12.48 million $ 28,029
Sep 13, 2025 $ 0.0131
+0.89%
$ 13.1 million $ 24,456
Sep 12, 2025 $ 0.013
+1.42%
$ 12.98 million $ 26,899
Sep 11, 2025 $ 0.0128
+0.24%
$ 12.8 million $ 22,589
Sep 10, 2025 $ 0.0128
+14.69%
$ 12.77 million $ 30,547
Sep 9, 2025 $ 0.011
-24.10%
$ 11 million $ 26,611
Sep 8, 2025 $ 0.0145
-3.57%
$ 14.46 million $ 25,113
Sep 7, 2025 $ 0.015
+3.15%
$ 15 million $ 26,698
Sep 6, 2025 $ 0.0145
-0.48%
$ 14.49 million $ 26,501
Sep 5, 2025 $ 0.0146
+7.56%
$ 14.56 million $ 25,637
Sep 4, 2025 $ 0.0136
+5.12%
$ 13.5 million $ 24,737
Sep 3, 2025 $ 0.0129
-0.52%
$ 12.94 million $ 21,182
Sep 2, 2025 $ 0.0131
+2.39%
$ 13.02 million $ 21,011
Sep 1, 2025 $ 0.0128
-1.24%
$ 12.82 million $ 22,481
Aug 31, 2025 $ 0.013
-0.61%
$ 12.98 million $ 22,199
Aug 30, 2025 $ 0.0131
+0.69%
$ 13.05 million $ 23,359
Aug 29, 2025 $ 0.0131
-0.07%
$ 13.08 million $ 22,320
Aug 28, 2025 $ 0.0131
+4.32%
$ 13.1 million $ 18,093
Aug 27, 2025 $ 0.0126
-2.16%
$ 12.55 million $ 21,841
Aug 26, 2025 $ 0.013
-1.66%
$ 12.89 million $ 21,342
Aug 25, 2025 $ 0.0131
+0.06%
$ 13.2 million $ 21,801
Aug 24, 2025 $ 0.0132
+0.21%
$ 13.13 million $ 21,977
Aug 23, 2025 $ 0.0132
-0.63%
$ 13.2 million $ 22,312
Aug 22, 2025 $ 0.0133
+0.50%
$ 13.33 million $ 24,718
Aug 21, 2025 $ 0.0132
-2.36%
$ 13.22 million $ 21,912
Aug 20, 2025 $ 0.0137
+3.94%
$ 13.57 million $ 25,530
Aug 19, 2025 $ 0.0132
-0.44%
$ 13.08 million $ 21,650
Aug 18, 2025 $ 0.0133
-1.64%
$ 13.27 million $ 18,711
Aug 17, 2025 $ 0.0135
+0.34%
$ 13.52 million $ 19,984
Aug 16, 2025 $ 0.0135
+0.04%
$ 13.48 million $ 14,421
Aug 15, 2025 $ 0.0135
+0.07%
$ 13.47 million $ 16,916
Aug 14, 2025 $ 0.0135
-1.75%
$ 13.47 million $ 22,739
Aug 13, 2025 $ 0.0137
+2.64%
$ 13.7 million $ 47,100
Aug 12, 2025 $ 0.0134
-1.94%
$ 13.35 million $ 52,080
Aug 11, 2025 $ 0.0136
+1.16%
$ 13.61 million $ 58,152
Aug 10, 2025 $ 0.0134
-4.33%
$ 13.43 million $ 79,686
Aug 9, 2025 $ 0.014
+8.59%
$ 14.04 million $ 83,708
Aug 8, 2025 $ 0.0129
-5.75%
$ 13.12 million $ 169,018
Aug 7, 2025 $ 0.0137
-3.95%
$ 13.71 million $ 89,189
Aug 6, 2025 $ 0.0142
-0.62%
$ 14.25 million $ 146,197
Aug 5, 2025 $ 0.0143
-1.74%
$ 14.34 million $ 117,553