Arcadia Historical Data

AAA Page 4
Download
Date Close Price change Market cap Trading volume
Dec 7, 2025 $ 0.0533
-2.57%
$ 5.32 million $ 19,774
Dec 6, 2025 $ 0.0546
-0.16%
$ 5.46 million $ 16,300
Dec 5, 2025 $ 0.0546
-2.99%
$ 5.46 million $ 14,663
Dec 4, 2025 $ 0.0563
+3.22%
$ 5.63 million $ 659,674
Dec 3, 2025 $ 0.0545
-16.96%
$ 5.45 million $ 630,828
Dec 2, 2025 $ 0.0658
-0.15%
$ 6.58 million $ 3,255
Dec 1, 2025 $ 0.0664
-7.84%
$ 6.64 million $ 22,095
Nov 30, 2025 $ 0.0723
+0.11%
$ 7.2 million $ 2,603
Nov 29, 2025 $ 0.0722
-0.33%
$ 7.22 million $ 1,759
Nov 28, 2025 $ 0.0725
-0.51%
$ 7.25 million $ 8,202
Nov 27, 2025 $ 0.073
-0.61%
$ 7.27 million $ 5,306
Nov 26, 2025 $ 0.074
+3.32%
$ 7.32 million $ 10,323
Nov 25, 2025 $ 0.0715
-0.60%
$ 7.17 million $ 9,457
Nov 24, 2025 $ 0.072
+3.73%
$ 7.21 million $ 17,366
Nov 23, 2025 $ 0.0701
+2.46%
$ 6.93 million $ 23,774
Nov 22, 2025 $ 0.0683
-0.19%
$ 6.85 million $ 5,318
Nov 21, 2025 $ 0.068
-4.55%
$ 6.84 million $ 37,773
Nov 20, 2025 $ 0.0726
-5.28%
$ 7.14 million $ 29,943
Nov 19, 2025 $ 0.0767
-3.04%
$ 7.67 million $ 18,705
Nov 18, 2025 $ 0.0793
+3.44%
$ 7.92 million $ 19,421
Nov 17, 2025 $ 0.0767
-2.39%
$ 7.67 million $ 17,724
Nov 16, 2025 $ 0.0782
-2.68%
$ 7.85 million $ 13,128
Nov 15, 2025 $ 0.0802
+1.02%
$ 8.04 million $ 6,456
Nov 14, 2025 $ 0.0805
-2.59%
$ 7.91 million $ 25,274
Nov 13, 2025 $ 0.0816
-7.61%
$ 8.26 million $ 36,692
Nov 12, 2025 $ 0.0883
-0.07%
$ 8.85 million $ 16,295
Nov 11, 2025 $ 0.0885
-4.41%
$ 8.85 million $ 35,272
Nov 10, 2025 $ 0.0927
-0.15%
$ 9.27 million $ 12,465
Nov 9, 2025 $ 0.0929
+5.23%
$ 9.29 million $ 20,649
Nov 8, 2025 $ 0.0884
-1.38%
$ 8.84 million $ 16,605
Nov 7, 2025 $ 0.0897
+3.96%
$ 8.97 million $ 15,645
Nov 6, 2025 $ 0.0862
-4.11%
$ 8.62 million $ 13,805
Nov 5, 2025 $ 0.0899
+5.00%
$ 8.99 million $ 27,938
Nov 4, 2025 $ 0.0852
-8.36%
$ 8.52 million $ 42,628
Nov 3, 2025 $ 0.0929
-6.67%
$ 9.29 million $ 29,621
Nov 2, 2025 $ 0.0989
-0.38%
$ 9.89 million $ 7,226
Nov 1, 2025 $ 0.0993
+1.92%
$ 9.93 million $ 19,412
Oct 31, 2025 $ 0.0975
+1.18%
$ 9.74 million $ 13,037
Oct 30, 2025 $ 0.0959
-4.97%
$ 9.63 million $ 30,721
Oct 29, 2025 $ 0.101
-3.12%
$ 10.12 million $ 28,401
Oct 28, 2025 $ 0.104
-2.63%
$ 10.44 million $ 57,523
Oct 27, 2025 $ 0.107
-26.22%
$ 10.72 million $ 50,051
Oct 26, 2025 $ 0.145
+5.08%
$ 14.53 million $ 5,764
Oct 25, 2025 $ 0.138
+2.58%
$ 13.83 million $ 8,783
Oct 24, 2025 $ 0.135
+13.37%
$ 13.48 million $ 9,458
Oct 23, 2025 $ 0.119
+4.29%
$ 11.86 million $ 10,457
Oct 22, 2025 $ 0.113
-4.05%
$ 11.39 million $ 10,643
Oct 21, 2025 $ 0.118
-1.39%
$ 11.78 million $ 16,042
Oct 20, 2025 $ 0.121
-0.23%
$ 12.01 million $ 18,920
Oct 19, 2025 $ 0.121
+3.39%
$ 12 million $ 7,031