ARCA Historical Data

ARCA Page 8
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.0206
+0.00%
$ 20.58 million $ 166,505
Apr 25, 2025 $ 0.0206
-1.60%
$ 20.6 million $ 313,809
Apr 24, 2025 $ 0.0209
+0.16%
$ 20.95 million $ 174,040
Apr 23, 2025 $ 0.0209
-0.50%
$ 20.91 million $ 273,622
Apr 22, 2025 $ 0.021
+0.41%
$ 21.03 million $ 337,801
Apr 21, 2025 $ 0.021
-1.30%
$ 20.96 million $ 301,624
Apr 20, 2025 $ 0.0213
-0.11%
$ 21.25 million $ 258,554
Apr 19, 2025 $ 0.0213
-2.20%
$ 21.28 million $ 260,472
Apr 18, 2025 $ 0.0217
+2.45%
$ 21.75 million $ 313,151
Apr 17, 2025 $ 0.0212
-0.20%
$ 21.23 million $ 266,006
Apr 16, 2025 $ 0.0213
-1.41%
$ 21.26 million $ 248,148
Apr 15, 2025 $ 0.0216
+0.91%
$ 21.57 million $ 309,309
Apr 14, 2025 $ 0.0214
-1.44%
$ 21.37 million $ 275,844
Apr 13, 2025 $ 0.0217
-0.85%
$ 21.68 million $ 273,318
Apr 12, 2025 $ 0.0219
-2.20%
$ 21.87 million $ 222,639
Apr 11, 2025 $ 0.0224
+0.04%
$ 22.36 million $ 276,956
Apr 10, 2025 $ 0.0224
-0.23%
$ 22.36 million $ 157,361
Apr 9, 2025 $ 0.0224
+1.05%
$ 22.41 million $ 149,582
Apr 8, 2025 $ 0.0222
-0.52%
$ 22.17 million $ 132,924
Apr 7, 2025 $ 0.0223
+1.12%
$ 22.28 million $ 131,122
Apr 6, 2025 $ 0.0219
-1.78%
$ 21.95 million $ 127,635
Apr 5, 2025 $ 0.0223
+0.04%
$ 22.34 million $ 145,006
Apr 4, 2025 $ 0.0224
-2.16%
$ 22.41 million $ 168,606
Apr 3, 2025 $ 0.0229
-0.13%
$ 22.91 million $ 139,175
Apr 2, 2025 $ 0.0229
-1.25%
$ 22.94 million $ 125,178
Apr 1, 2025 $ 0.0232
+0.86%
$ 23.24 million $ 121,251
Mar 31, 2025 $ 0.023
-1.47%
$ 23.04 million $ 122,302
Mar 30, 2025 $ 0.0234
+1.42%
$ 23.38 million $ 127,651
Mar 29, 2025 $ 0.0231
-1.22%
$ 23.06 million $ 128,595
Mar 28, 2025 $ 0.0233
-1.21%
$ 23.34 million $ 144,147
Mar 27, 2025 $ 0.0236
+4.12%
$ 23.61 million $ 171,605
Mar 26, 2025 $ 0.0227
+1.64%
$ 22.68 million $ 137,642
Mar 25, 2025 $ 0.0223
-0.55%
$ 22.31 million $ 127,633
Mar 24, 2025 $ 0.0224
-0.06%
$ 22.44 million $ 149,468
Mar 23, 2025 $ 0.0224
-1.76%
$ 22.45 million $ 210,069
Mar 22, 2025 $ 0.0229
-0.54%
$ 22.85 million $ 127,379
Mar 21, 2025 $ 0.023
-0.23%
$ 22.98 million $ 174,718
Mar 20, 2025 $ 0.023
-2.04%
$ 23.03 million $ 129,807
Mar 19, 2025 $ 0.0236
+3.39%
$ 23.57 million $ 159,641
Mar 18, 2025 $ 0.0228
-1.06%
$ 22.8 million $ 130,831
Mar 17, 2025 $ 0.023
+0.03%
$ 23.05 million $ 131,046
Mar 16, 2025 $ 0.023
+0.31%
$ 23.04 million $ 132,007
Mar 15, 2025 $ 0.023
+0.18%
$ 22.97 million $ 131,091
Mar 14, 2025 $ 0.023
-1.02%
$ 22.95 million $ 129,754
Mar 13, 2025 $ 0.0232
-2.00%
$ 23.19 million $ 144,336
Mar 12, 2025 $ 0.0237
+0.79%
$ 23.66 million $ 133,657
Mar 11, 2025 $ 0.0235
-0.16%
$ 23.48 million $ 163,627
Mar 10, 2025 $ 0.0235
+7.82%
$ 23.51 million $ 167,062
Mar 9, 2025 $ 0.0218
-10.11%
$ 21.81 million $ 169,037
Mar 8, 2025 $ 0.0243
+0.87%
$ 24.26 million $ 198,038