ARCA Historical Data

ARCA
Download
Date Close Price change Market cap Trading volume
Mar 30 $ 0.00427
-1.55%
$ 4.29 million $ 768,644
Mar 23 $ 0.00443
-3.55%
$ 4.34 million $ 714,476
Mar 16 $ 0.00459
-2.20%
$ 4.59 million $ 697,618
Mar 16 $ 0.00459
-2.20%
$ 4.6 million $ 697,618
Mar 9 $ 0.00469
-3.29%
$ 4.69 million $ 879,898
Mar 2 $ 0.00488
+0.53%
$ 4.85 million $ 586,724
Feb 23 $ 0.00485
-0.48%
$ 4.85 million $ 698,453
Feb 16 $ 0.00487
-0.25%
$ 4.88 million $ 486,315
Feb 9 $ 0.00487
+0.17%
$ 4.88 million $ 506,018
Feb 2 $ 0.00487
-0.99%
$ 4.86 million $ 605,512
Jan 26 $ 0.00493
+0.18%
$ 4.92 million $ 522,587
Jan 19 $ 0.00491
-11.02%
$ 4.92 million $ 429,191
Jan 12 $ 0.00544
-1.15%
$ 5.5 million $ 374,198
Jan 5 $ 0.00547
+1.45%
$ 5.51 million $ 367,483
Dec 29 $ 0.00547
-0.94%
$ 5.45 million $ 285,977
Dec 22 $ 0.00559
-19.03%
$ 5.52 million $ 213,729
Dec 15 $ 0.00699
-23.55%
$ 6.91 million $ 877,242
Dec 8 $ 0.00925
-1.55%
$ 9.14 million $ 1.76 million
Dec 1 $ 0.00939
-1.27%
$ 9.39 million $ 2.25 million
Nov 24 $ 0.00964
-4.11%
$ 9.52 million $ 1.68 million
Nov 17 $ 0.01
-0.87%
$ 10.06 million $ 2.26 million
Nov 10 $ 0.0102
-0.83%
$ 10.13 million $ 2.93 million
Nov 3 $ 0.0104
-7.35%
$ 10.27 million $ 1.65 million
Oct 27 $ 0.0112
-4.49%
$ 11.23 million $ 981,291
Oct 20 $ 0.0117
+0.14%
$ 11.75 million $ 1.08 million
Oct 13 $ 0.0119
-1.58%
$ 11.69 million $ 980,968
Oct 6 $ 0.0121
-4.70%
$ 12.08 million $ 1.07 million
Sep 29 $ 0.0131
-2.28%
$ 12.71 million $ 982,977
Sep 22 $ 0.0127
-3.08%
$ 13.4 million $ 133,478
Sep 15 $ 0.0135
+8.26%
$ 13.13 million $ 150,581
Sep 8 $ 0.0131
-12.67%
$ 12.48 million $ 156,215
Sep 1 $ 0.0145
+11.63%
$ 15 million $ 141,548
Aug 25 $ 0.0131
-0.13%
$ 12.98 million $ 128,756
Aug 18 $ 0.0132
-2.13%
$ 13.13 million $ 134,833
Aug 11 $ 0.0135
+0.51%
$ 13.52 million $ 231,391
Aug 4 $ 0.014
-4.21%
$ 13.43 million $ 722,237
Jul 28 $ 0.015
-1.08%
$ 14.65 million $ 790,183
Jul 21 $ 0.015
-11.59%
$ 15.14 million $ 1.22 million
Jul 14 $ 0.0167
+4.20%
$ 19.85 million $ 3.22 million
Jul 7 $ 0.0164
-0.52%
$ 15.83 million $ 2.25 million
Jun 30 $ 0.0171
-16.97%
$ 16.49 million $ 901,721
Jun 23 $ 0.021
-1.25%
$ 20.6 million $ 1 million
Jun 16 $ 0.0213
-2.26%
$ 21.25 million $ 1.21 million
Jun 9 $ 0.0218
+0.61%
$ 21.76 million $ 1.2 million
Jun 2 $ 0.022
+0.16%
$ 21.64 million $ 1.29 million
May 26 $ 0.0219
-1.87%
$ 21.94 million $ 1.36 million
May 19 $ 0.0223
+40.00%
$ 22.35 million $ 881,089
May 12 $ 0.0164
-1.42%
$ 15.95 million $ 556,752
May 5 $ 0.0169
-7.56%
$ 16.68 million $ 504,335
Apr 28 $ 0.0186
-4.98%
$ 18.29 million $ 920,416
Download