ARCA Historical Data

ARCA Page 9
Download
Date Close Price change Market cap Trading volume
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
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