Arcadia Historical Data

AAA Page 6
Download
Date Close Price change Market cap Trading volume
Aug 29, 2025 $ 0.256
-2.12%
$ 25.64 million $ 534,034
Aug 28, 2025 $ 0.262
-1.25%
$ 26.19 million $ 235,261
Aug 27, 2025 $ 0.267
-11.86%
$ 26.53 million $ 385,097
Aug 26, 2025 $ 0.302
+4.06%
$ 30.23 million $ 301,166
Aug 25, 2025 $ 0.291
-10.44%
$ 29.05 million $ 592,304
Aug 24, 2025 $ 0.325
-0.26%
$ 32.54 million $ 270,968
Aug 23, 2025 $ 0.325
-1.90%
$ 32.59 million $ 192,685
Aug 22, 2025 $ 0.33
+13.46%
$ 33.19 million $ 575,845
Aug 21, 2025 $ 0.293
-2.28%
$ 29.15 million $ 140,474
Aug 20, 2025 $ 0.301
+5.98%
$ 30.05 million $ 271,790
Aug 19, 2025 $ 0.288
-4.46%
$ 28.41 million $ 233,386
Aug 18, 2025 $ 0.301
-4.83%
$ 30.15 million $ 353,167
Aug 17, 2025 $ 0.316
+0.50%
$ 31.62 million $ 272,010
Aug 16, 2025 $ 0.314
-7.90%
$ 31.4 million $ 455,226
Aug 15, 2025 $ 0.341
-5.19%
$ 34.09 million $ 423,078
Aug 14, 2025 $ 0.358
-8.40%
$ 36.02 million $ 729,409
Aug 13, 2025 $ 0.391
+4.81%
$ 39.11 million $ 707,334
Aug 12, 2025 $ 0.373
+11.29%
$ 37.33 million $ 708,670
Aug 11, 2025 $ 0.335
-2.88%
$ 33.54 million $ 463,843
Aug 10, 2025 $ 0.346
-2.56%
$ 34.64 million $ 409,128
Aug 9, 2025 $ 0.355
+4.73%
$ 35.48 million $ 322,479
Aug 8, 2025 $ 0.34
+18.62%
$ 33.97 million $ 858,638
Aug 7, 2025 $ 0.286
+5.46%
$ 28.6 million $ 399,544
Aug 6, 2025 $ 0.271
-2.70%
$ 27.12 million $ 248,024
Aug 5, 2025 $ 0.279
-8.57%
$ 27.87 million $ 256,940
Aug 4, 2025 $ 0.305
+3.31%
$ 30.49 million $ 350,953
Aug 3, 2025 $ 0.295
+2.23%
$ 29.53 million $ 226,983
Aug 2, 2025 $ 0.289
-3.89%
$ 28.87 million $ 315,224
Aug 1, 2025 $ 0.296
+4.49%
$ 30.07 million $ 483,747
Jul 31, 2025 $ 0.284
-14.55%
$ 28.36 million $ 627,356
Jul 30, 2025 $ 0.332
-11.00%
$ 33.19 million $ 638,614
Jul 29, 2025 $ 0.37
-16.78%
$ 36.99 million $ 1.15 million
Jul 28, 2025 $ 0.367
+5.62%
$ 36.66 million $ 1.55 million
Jul 27, 2025 $ 0.353
+51.33%
$ 35.3 million $ 2.13 million
Jul 26, 2025 $ 0.227
+28.45%
$ 22.65 million $ 295,564
Jul 25, 2025 $ 0.176
-5.14%
$ 17.62 million $ 186,597
Jul 24, 2025 $ 0.186
+33.07%
$ 18.57 million $ 946,032
Jul 23, 2025 $ 0.14
+17.33%
$ 13.96 million $ 237,929
Jul 22, 2025 $ 0.0898
-4.97%
$ 8.98 million $ 118,649
Jul 21, 2025 $ 0.0936
-12.33%
$ 9.36 million $ 253,735
Jul 20, 2025 $ 0.107
-10.99%
$ 10.69 million $ 135,873
Jul 19, 2025 $ 0.12
-1.12%
$ 12 million $ 161,972
Jul 18, 2025 $ 0.121
-7.40%
$ 12.14 million $ 92,427
Jul 17, 2025 $ 0.131
-1.20%
$ 13.11 million $ 257,155
Jul 16, 2025 $ 0.135
-1.16%
$ 13.53 million $ 828,756
Jul 15, 2025 $ 0.144
-51.08%
$ 14.36 million $ 1.97 million
Jul 14, 2025 $ 0.296
-4.62%
$ 29.61 million $ 604,641
Jul 13, 2025 $ 0.375
+20.16%
$ 37.48 million $ 616,048
Jul 12, 2025 $ 0.312
+50.72%
$ 31.18 million $ 792,767
Jul 11, 2025 $ 0.204
+18.88%
$ 20.39 million $ 262,679