Archer DAO Governance Token Historical Data

ARCH Page 6
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.265
+0.04%
$ 24.06 million $ 305
May 1, 2022 $ 0.264
+2.30%
$ 24.05 million $ 305
Apr 28, 2022 $ 0.278
+1.84%
$ 25.25 million $ 21,517
Apr 27, 2022 $ 0.273
-5.44%
$ 24.79 million $ 25,419
Apr 26, 2022 $ 0.282
-5.31%
$ 25.61 million $ 141
Apr 25, 2022 $ 0.297
+0.58%
$ 27.04 million $ 149
Apr 23, 2022 $ 0.297
+0.20%
$ 26.99 million $ 14,891
Apr 22, 2022 $ 0.296
-6.77%
$ 26.94 million $ 27,573
Apr 21, 2022 $ 0.321
+0.36%
$ 29.14 million $ 33,879
Apr 20, 2022 $ 0.319
-9.93%
$ 29 million $ 33,757
Apr 19, 2022 $ 0.354
-2.35%
$ 32.18 million $ 10,760
Apr 18, 2022 $ 0.363
+1.02%
$ 32.94 million $ 5,519
Apr 17, 2022 $ 0.359
-0.88%
$ 32.51 million $ 32
Apr 16, 2022 $ 0.364
+0.33%
$ 33.04 million $ 7,003
Apr 15, 2022 $ 0.363
-4.72%
$ 32.93 million $ 53,646
Apr 14, 2022 $ 0.381
-2.43%
$ 34.55 million $ 389
Apr 10, 2022 $ 0.415
-0.10%
$ 37.63 million $ 29
Apr 9, 2022 $ 0.415
+2.45%
$ 37.66 million $ 29
Apr 8, 2022 $ 0.405
-2.95%
$ 36.76 million $ 19,152
Apr 6, 2022 $ 0.449
-1.11%
$ 40.66 million $ 224
Apr 5, 2022 $ 0.455
-3.98%
$ 41.19 million $ 4,333
Apr 4, 2022 $ 0.474
+8.22%
$ 42.9 million $ 78,202
Apr 3, 2022 $ 0.438
+1.25%
$ 39.64 million $ 1,424
Apr 1, 2022 $ 0.429
+4.69%
$ 38.87 million $ 13,055
Mar 31, 2022 $ 0.41
-9.10%
$ 37.13 million $ 26,991
Mar 30, 2022 $ 0.451
+0.17%
$ 40.84 million $ 2,510
Mar 28, 2022 $ 0.454
+2.88%
$ 41.08 million $ 80
Mar 27, 2022 $ 0.441
+3.22%
$ 39.91 million $ 77
Mar 26, 2022 $ 0.419
+0.75%
$ 37.94 million $ 80
Mar 25, 2022 $ 0.417
-0.59%
$ 37.7 million $ 827
Mar 24, 2022 $ 0.419
-1.67%
$ 37.92 million $ 28,321
Mar 23, 2022 $ 0.426
+0.98%
$ 38.52 million $ 3,840
Mar 22, 2022 $ 0.422
+0.98%
$ 38.14 million $ 17,503
Mar 21, 2022 $ 0.418
+8.30%
$ 37.77 million $ 43,940
Mar 20, 2022 $ 0.377
-2.84%
$ 34.13 million $ 94
Mar 19, 2022 $ 0.388
-0.72%
$ 35.08 million $ 96
Mar 18, 2022 $ 0.386
+4.09%
$ 34.91 million $ 19,534
Mar 17, 2022 $ 0.371
+9.69%
$ 33.53 million $ 40,393
Mar 16, 2022 $ 0.316
-0.03%
$ 28.6 million $ 94
Mar 15, 2022 $ 0.316
+0.35%
$ 28.6 million $ 130
Mar 14, 2022 $ 0.315
+0.09%
$ 28.49 million $ 30,226
Mar 13, 2022 $ 0.315
-5.37%
$ 28.47 million $ 2,329
Mar 12, 2022 $ 0.333
+3.79%
$ 30.12 million $ 0
Mar 11, 2022 $ 0.321
-0.03%
$ 29.03 million $ 3,787
Mar 10, 2022 $ 0.333
-4.23%
$ 30.08 million $ 9,443
Mar 9, 2022 $ 0.347
-1.27%
$ 31.41 million $ 10,121
Mar 8, 2022 $ 0.336
+2.71%
$ 30.41 million $ 7,282
Mar 7, 2022 $ 0.327
-4.74%
$ 29.6 million $ 22,757
Mar 6, 2022 $ 0.344
-2.62%
$ 31.08 million $ 3,447
Mar 5, 2022 $ 0.359
+0.42%
$ 32.46 million $ 780