ARCA Historical Data

ARCA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.0218
+0.00%
$ 21.76 million $ 217,841
Jun 14, 2025 $ 0.0218
-0.65%
$ 21.76 million $ 171,311
Jun 13, 2025 $ 0.0219
+0.08%
$ 21.85 million $ 209,813
Jun 12, 2025 $ 0.0218
+0.34%
$ 21.84 million $ 191,388
Jun 11, 2025 $ 0.0218
+0.16%
$ 21.77 million $ 202,918
Jun 10, 2025 $ 0.0217
-1.00%
$ 21.73 million $ 213,839
Jun 9, 2025 $ 0.0219
+1.44%
$ 21.94 million $ 206,238
Jun 8, 2025 $ 0.0216
-1.60%
$ 21.64 million $ 199,679
Jun 7, 2025 $ 0.022
-0.03%
$ 21.97 million $ 216,908
Jun 6, 2025 $ 0.022
+0.03%
$ 21.98 million $ 220,461
Jun 5, 2025 $ 0.022
+0.39%
$ 21.97 million $ 218,418
Jun 4, 2025 $ 0.0219
-0.43%
$ 21.89 million $ 226,605
Jun 3, 2025 $ 0.022
+0.36%
$ 21.99 million $ 197,362
Jun 2, 2025 $ 0.0219
-0.14%
$ 21.91 million $ 210,425
Jun 1, 2025 $ 0.0219
-0.61%
$ 21.94 million $ 239,211
May 31, 2025 $ 0.0221
+0.06%
$ 22.07 million $ 209,137
May 30, 2025 $ 0.0221
+0.52%
$ 22.06 million $ 183,273
May 29, 2025 $ 0.022
-0.39%
$ 21.95 million $ 197,196
May 28, 2025 $ 0.022
+0.56%
$ 22.04 million $ 198,028
May 27, 2025 $ 0.0219
-0.60%
$ 21.91 million $ 123,558
May 26, 2025 $ 0.022
-1.39%
$ 22.04 million $ 211,031
May 25, 2025 $ 0.0224
+0.10%
$ 22.35 million $ 193,053
May 24, 2025 $ 0.0223
+38.41%
$ 22.33 million $ 217,645
May 23, 2025 $ 0.0161
+1.37%
$ 16.14 million $ 170,606
May 22, 2025 $ 0.0159
-0.06%
$ 15.92 million $ 108,883
May 21, 2025 $ 0.0159
+2.75%
$ 15.93 million $ 130,863
May 20, 2025 $ 0.0155
-1.23%
$ 15.5 million $ 144,534
May 19, 2025 $ 0.0157
-1.62%
$ 15.69 million $ 108,558
May 18, 2025 $ 0.016
-2.88%
$ 15.95 million $ 105,398
May 17, 2025 $ 0.0164
+3.38%
$ 16.42 million $ 88,421
May 16, 2025 $ 0.0159
+1.88%
$ 15.9 million $ 79,235
May 15, 2025 $ 0.0156
-6.13%
$ 15.6 million $ 88,169
May 14, 2025 $ 0.0166
-4.14%
$ 16.62 million $ 105,427
May 13, 2025 $ 0.0173
+5.04%
$ 17.34 million $ 113,189
May 12, 2025 $ 0.0165
-0.91%
$ 16.51 million $ 82,311
May 11, 2025 $ 0.0167
-1.36%
$ 16.68 million $ 97,829
May 10, 2025 $ 0.0169
+1.99%
$ 16.91 million $ 94,182
May 9, 2025 $ 0.0166
-1.72%
$ 16.58 million $ 78,333
May 8, 2025 $ 0.0169
-1.23%
$ 16.87 million $ 110,829
May 7, 2025 $ 0.0171
-0.95%
$ 17.07 million $ 80,854
May 6, 2025 $ 0.0172
-2.44%
$ 17.23 million $ 57,312
May 5, 2025 $ 0.0176
-3.84%
$ 17.59 million $ 82,825
May 4, 2025 $ 0.0183
-1.28%
$ 18.29 million $ 182,788
May 3, 2025 $ 0.0186
-8.68%
$ 18.61 million $ 95,925
May 2, 2025 $ 0.0203
+14.26%
$ 20.25 million $ 104,451
May 1, 2025 $ 0.0176
-12.85%
$ 17.73 million $ 123,295
Apr 30, 2025 $ 0.0202
+0.91%
$ 20.22 million $ 443,488
Apr 29, 2025 $ 0.02
+4.49%
$ 20.04 million $ 77,885
Apr 28, 2025 $ 0.0192
-2.02%
$ 19.19 million $ 75,371
Apr 27, 2025 $ 0.0196
-4.76%
$ 19.6 million $ 175,930