ARCA Historical Data

ARCA Page 8
Download
Date Close Price change Market cap Trading volume
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
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