Archer DAO Governance Token Historical Data

ARCH Page 7
Download
Date Close Price change Market cap Trading volume
Mar 4, 2022 $ 0.357
-7.22%
$ 32.31 million $ 777
Mar 3, 2022 $ 0.385
-2.75%
$ 34.7 million $ 12,592
Mar 2, 2022 $ 0.42
-0.04%
$ 37.7 million $ 1,254
Mar 1, 2022 $ 0.42
-3.85%
$ 37.72 million $ 23,081
Feb 28, 2022 $ 0.437
+2.91%
$ 39.23 million $ 86,640
Feb 24, 2022 $ 0.407
+2.18%
$ 36.61 million $ 304
Feb 23, 2022 $ 0.401
-1.88%
$ 36 million $ 299
Feb 22, 2022 $ 0.409
+2.47%
$ 36.72 million $ 267
Feb 21, 2022 $ 0.398
-2.33%
$ 35.77 million $ 10
Feb 20, 2022 $ 0.408
-8.54%
$ 36.62 million $ 15,491
Feb 19, 2022 $ 0.446
-0.66%
$ 40.07 million $ 267
Feb 18, 2022 $ 0.451
-5.95%
$ 40.48 million $ 8,425
Feb 17, 2022 $ 0.478
-6.13%
$ 42.96 million $ 995
Feb 16, 2022 $ 0.519
-1.40%
$ 46.61 million $ 115
Feb 15, 2022 $ 0.526
+8.42%
$ 47.28 million $ 117
Feb 14, 2022 $ 0.485
-1.72%
$ 43.61 million $ 36,905
Feb 13, 2022 $ 0.5
-0.17%
$ 44.95 million $ 10
Feb 12, 2022 $ 0.501
-0.42%
$ 45.01 million $ 10
Feb 11, 2022 $ 0.503
-5.78%
$ 45.21 million $ 30,337
Feb 10, 2022 $ 0.554
-1.88%
$ 49.73 million $ 180
Feb 9, 2022 $ 0.564
+3.86%
$ 50.62 million $ 183
Feb 8, 2022 $ 0.543
-2.69%
$ 48.74 million $ 10,076
Feb 7, 2022 $ 0.558
+4.21%
$ 50.1 million $ 69,506
Feb 6, 2022 $ 0.535
-0.79%
$ 48.07 million $ 9,168
Feb 5, 2022 $ 0.54
+7.25%
$ 48.45 million $ 27,139
Feb 4, 2022 $ 0.503
+5.53%
$ 45.17 million $ 30,087
Feb 3, 2022 $ 0.477
+3.71%
$ 42.8 million $ 34,013
Feb 2, 2022 $ 0.459
-2.80%
$ 41.17 million $ 55
Jan 31, 2022 $ 0.439
-1.58%
$ 39.4 million $ 939
Jan 30, 2022 $ 0.446
+0.03%
$ 40.04 million $ 954
Jan 29, 2022 $ 0.446
-3.82%
$ 40.02 million $ 18,504
Jan 28, 2022 $ 0.464
+4.29%
$ 41.68 million $ 3,164
Jan 27, 2022 $ 0.446
-0.25%
$ 39.97 million $ 14,140
Jan 26, 2022 $ 0.499
+8.28%
$ 44.72 million $ 2,661
Jan 25, 2022 $ 0.461
-1.51%
$ 41.3 million $ 92,565
Jan 24, 2022 $ 0.469
-5.19%
$ 42.01 million $ 3,235
Jan 23, 2022 $ 0.494
+4.83%
$ 44.3 million $ 9,333
Jan 22, 2022 $ 0.507
+1.48%
$ 45.5 million $ 18,387
Jan 21, 2022 $ 0.497
-12.23%
$ 44.6 million $ 18,024
Jan 19, 2022 $ 0.619
-1.72%
$ 55.46 million $ 43,700
Jan 18, 2022 $ 0.63
-9.43%
$ 56.43 million $ 50,458
Jan 15, 2022 $ 0.735
+0.40%
$ 65.77 million $ 8,372
Jan 14, 2022 $ 0.732
-1.05%
$ 65.41 million $ 20,861
Jan 13, 2022 $ 0.741
-8.65%
$ 66.26 million $ 57,990
Jan 12, 2022 $ 0.812
+4.00%
$ 72.53 million $ 99
Jan 11, 2022 $ 0.78
+5.74%
$ 69.74 million $ 29,777
Jan 10, 2022 $ 0.738
+0.01%
$ 65.98 million $ 26,016
Jan 9, 2022 $ 0.725
+3.56%
$ 64.76 million $ 5,305
Jan 8, 2022 $ 0.7
-3.06%
$ 62.54 million $ 14,382
Jan 7, 2022 $ 0.731
-6.95%
$ 65.31 million $ 1,980