ARCA Historical Data

ARCA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.0146
-0.41%
$ 14.59 million $ 116,573
Aug 3, 2025 $ 0.0148
-2.61%
$ 14.65 million $ 111,302
Aug 2, 2025 $ 0.015
+0.88%
$ 15.19 million $ 118,364
Aug 1, 2025 $ 0.0149
-1.15%
$ 14.75 million $ 110,816
Jul 31, 2025 $ 0.0149
+0.79%
$ 14.93 million $ 119,034
Jul 30, 2025 $ 0.015
-4.84%
$ 14.98 million $ 124,312
Jul 29, 2025 $ 0.0157
+2.56%
$ 15.74 million $ 126,470
Jul 28, 2025 $ 0.0154
+1.43%
$ 15.36 million $ 191,188
Jul 27, 2025 $ 0.0151
+1.47%
$ 15.14 million $ 120,593
Jul 26, 2025 $ 0.015
+0.24%
$ 14.97 million $ 115,684
Jul 25, 2025 $ 0.0149
-1.61%
$ 14.94 million $ 122,579
Jul 24, 2025 $ 0.0152
-8.55%
$ 15.18 million $ 277,689
Jul 23, 2025 $ 0.0166
+2.29%
$ 16.58 million $ 291,261
Jul 22, 2025 $ 0.0162
-4.45%
$ 16.2 million $ 124,039
Jul 21, 2025 $ 0.017
+0.18%
$ 16.97 million $ 293,354
Jul 20, 2025 $ 0.0198
+18.15%
$ 19.85 million $ 21,949
Jul 19, 2025 $ 0.0167
+5.74%
$ 16.72 million $ 399,107
Jul 18, 2025 $ 0.0157
-2.86%
$ 15.75 million $ 336,426
Jul 17, 2025 $ 0.0162
-5.72%
$ 16.24 million $ 138,546
Jul 16, 2025 $ 0.0172
+1.74%
$ 17.22 million $ 641,735
Jul 15, 2025 $ 0.0176
+8.81%
$ 17.6 million $ 1.17 million
Jul 14, 2025 $ 0.0162
+0.80%
$ 16.18 million $ 533,088
Jul 13, 2025 $ 0.0158
-3.50%
$ 15.83 million $ 489,847
Jul 12, 2025 $ 0.0164
-5.48%
$ 16.4 million $ 358,228
Jul 11, 2025 $ 0.0171
+0.78%
$ 17.07 million $ 792,529
Jul 10, 2025 $ 0.0169
-3.74%
$ 17.05 million $ 272,416
Jul 9, 2025 $ 0.0179
+13.71%
$ 17.87 million $ 486,349
Jul 8, 2025 $ 0.0157
-3.27%
$ 15.72 million $ 126,286
Jul 7, 2025 $ 0.0162
-1.46%
$ 16.25 million $ 214,634
Jul 6, 2025 $ 0.0165
-3.63%
$ 16.49 million $ 98,682
Jul 5, 2025 $ 0.0171
-2.78%
$ 17.11 million $ 106,774
Jul 4, 2025 $ 0.0176
-13.97%
$ 17.6 million $ 107,454
Jul 3, 2025 $ 0.0205
-0.34%
$ 20.46 million $ 162,757
Jul 2, 2025 $ 0.0205
-0.50%
$ 20.51 million $ 174,717
Jul 1, 2025 $ 0.0203
-3.01%
$ 20.61 million $ 190,807
Jun 30, 2025 $ 0.0209
+1.34%
$ 20.88 million $ 159,213
Jun 29, 2025 $ 0.0206
-1.36%
$ 20.6 million $ 155,572
Jun 28, 2025 $ 0.021
+1.21%
$ 20.98 million $ 160,893
Jun 27, 2025 $ 0.0207
+0.60%
$ 20.73 million $ 207,217
Jun 26, 2025 $ 0.0206
-1.29%
$ 20.6 million $ 166,942
Jun 25, 2025 $ 0.0209
-0.91%
$ 20.86 million $ 168,298
Jun 24, 2025 $ 0.0211
-0.44%
$ 21.1 million $ 135,962
Jun 23, 2025 $ 0.0211
-0.89%
$ 21.05 million $ 163,635
Jun 22, 2025 $ 0.0212
-0.15%
$ 21.25 million $ 151,902
Jun 21, 2025 $ 0.0213
-0.85%
$ 21.27 million $ 163,763
Jun 20, 2025 $ 0.0215
+0.39%
$ 21.45 million $ 208,746
Jun 19, 2025 $ 0.0214
+0.11%
$ 21.37 million $ 213,795
Jun 18, 2025 $ 0.0213
-0.85%
$ 21.35 million $ 202,367
Jun 17, 2025 $ 0.0215
-0.99%
$ 21.52 million $ 206,378
Jun 16, 2025 $ 0.0217
-0.09%
$ 21.74 million $ 209,964