ARC Governance Historical Data

ARCX Page 2
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.076
-3.24%
$ 3.11 million $ 1,525
Dec 2, 2024 $ 0.0785
-7.42%
$ 3.21 million $ 589
Dec 1, 2024 $ 0.0848
+0.34%
$ 3.47 million $ 160
Nov 30, 2024 $ 0.0845
-6.78%
$ 3.45 million $ 1,495
Nov 29, 2024 $ 0.0906
+9.69%
$ 3.71 million $ 1,231
Nov 28, 2024 $ 0.0826
+11.54%
$ 3.38 million $ 474
Nov 27, 2024 $ 0.0741
-6.70%
$ 3.03 million $ 1,998
Nov 26, 2024 $ 0.0794
-10.35%
$ 3.25 million $ 3,108
Nov 25, 2024 $ 0.0865
-31.32%
$ 3.54 million $ 34,413
Nov 24, 2024 $ 0.126
+54.23%
$ 5.17 million $ 615
Nov 23, 2024 $ 0.082
-3.15%
$ 3.35 million $ 172
Nov 22, 2024 $ 0.0847
+5.45%
$ 3.46 million $ 854
Nov 21, 2024 $ 0.0811
-3.84%
$ 3.32 million $ 5,823
Nov 20, 2024 $ 0.0843
-2.00%
$ 3.45 million $ 60,749
Nov 19, 2024 $ 0.0861
-0.48%
$ 3.52 million $ 373
Nov 18, 2024 $ 0.0865
+5.55%
$ 3.54 million $ 282
Nov 17, 2024 $ 0.0821
-0.11%
$ 3.36 million $ 426
Nov 16, 2024 $ 0.0819
+0.01%
$ 3.35 million $ 614
Nov 15, 2024 $ 0.0822
+5.05%
$ 3.36 million $ 900
Nov 14, 2024 $ 0.0784
+16.01%
$ 3.2 million $ 1,463
Nov 13, 2024 $ 0.0676
-9.28%
$ 2.76 million $ 213
Nov 12, 2024 $ 0.0745
+12.93%
$ 3.05 million $ 1,831
Nov 11, 2024 $ 0.0659
+12.95%
$ 2.7 million $ 983
Nov 10, 2024 $ 0.0584
-1.32%
$ 2.39 million $ 860
Nov 9, 2024 $ 0.0592
-1.74%
$ 2.42 million $ 579
Nov 8, 2024 $ 0.0602
+2.30%
$ 2.46 million $ 669
Nov 7, 2024 $ 0.0589
-0.04%
$ 2.41 million $ 612
Nov 6, 2024 $ 0.0589
-0.75%
$ 2.41 million $ 591
Nov 5, 2024 $ 0.0593
+0.65%
$ 2.43 million $ 641
Nov 4, 2024 $ 0.0589
+0.68%
$ 2.41 million $ 530
Nov 3, 2024 $ 0.059
-7.83%
$ 2.41 million $ 1,185
Nov 2, 2024 $ 0.0633
-1.38%
$ 2.59 million $ 519
Nov 1, 2024 $ 0.0642
-0.23%
$ 2.62 million $ 599
Oct 31, 2024 $ 0.0644
+0.49%
$ 2.63 million $ 1,055
Oct 30, 2024 $ 0.064
-15.76%
$ 2.62 million $ 3,303
Oct 29, 2024 $ 0.076
+5.15%
$ 3.11 million $ 801
Oct 28, 2024 $ 0.0709
-2.09%
$ 2.9 million $ 601
Oct 27, 2024 $ 0.0724
-0.12%
$ 2.96 million $ 876
Oct 26, 2024 $ 0.0723
+6.17%
$ 2.96 million $ 716
Oct 25, 2024 $ 0.068
-6.56%
$ 2.78 million $ 768
Oct 24, 2024 $ 0.0728
+1.38%
$ 2.98 million $ 790
Oct 23, 2024 $ 0.0714
-0.37%
$ 2.92 million $ 15
Oct 22, 2024 $ 0.0716
+1.56%
$ 2.93 million $ 728
Oct 21, 2024 $ 0.0705
-0.80%
$ 2.88 million $ 391
Oct 20, 2024 $ 0.0711
+6.04%
$ 2.91 million $ 10
Oct 19, 2024 $ 0.067
+2.88%
$ 2.74 million $ 513
Oct 18, 2024 $ 0.067
-1.58%
$ 2.74 million $ 337
Oct 17, 2024 $ 0.0681
-1.48%
$ 2.78 million $ 323
Oct 16, 2024 $ 0.0691
-1.49%
$ 2.83 million $ 102
Oct 15, 2024 $ 0.0709
-2.46%
$ 2.9 million $ 140