ARC Governance Historical Data

ARCX Page 7
Download
Date Close Price change Market cap Trading volume
Mar 28, 2024 $ 0.184
-5.23%
$ 7.53 million $ 37,406
Mar 27, 2024 $ 0.195
-0.28%
$ 7.96 million $ 31,171
Mar 26, 2024 $ 0.195
-8.42%
$ 7.99 million $ 46,558
Mar 25, 2024 $ 0.212
-29.00%
$ 8.66 million $ 79,309
Mar 24, 2024 $ 0.301
+113.89%
$ 12.29 million $ 490,640
Mar 23, 2024 $ 0.14
+22.00%
$ 5.73 million $ 34,174
Mar 22, 2024 $ 0.115
+8.14%
$ 4.71 million $ 29,502
Mar 21, 2024 $ 0.104
+2.26%
$ 4.27 million $ 29,114
Mar 20, 2024 $ 0.102
+17.92%
$ 4.17 million $ 27,785
Mar 19, 2024 $ 0.0863
-7.49%
$ 3.53 million $ 26,753
Mar 18, 2024 $ 0.0951
-0.48%
$ 3.89 million $ 28,693
Mar 17, 2024 $ 0.0975
+5.31%
$ 3.99 million $ 33,532
Mar 16, 2024 $ 0.0926
-10.03%
$ 3.78 million $ 32,228
Mar 15, 2024 $ 0.103
-12.04%
$ 4.2 million $ 25,743
Mar 14, 2024 $ 0.116
+3.80%
$ 4.76 million $ 28,650
Mar 13, 2024 $ 0.112
+4.16%
$ 4.58 million $ 32,768
Mar 12, 2024 $ 0.109
-5.98%
$ 4.44 million $ 28,630
Mar 11, 2024 $ 0.116
+1.51%
$ 4.75 million $ 24,025
Mar 10, 2024 $ 0.114
+14.98%
$ 4.66 million $ 30,029
Mar 9, 2024 $ 0.0995
+13.24%
$ 4.07 million $ 34,012
Mar 8, 2024 $ 0.0878
-4.59%
$ 3.59 million $ 29,914
Mar 7, 2024 $ 0.0918
+4.28%
$ 3.75 million $ 24,862
Mar 6, 2024 $ 0.0884
+5.90%
$ 3.61 million $ 25,931
Mar 5, 2024 $ 0.0836
-0.03%
$ 3.42 million $ 28,925
Mar 4, 2024 $ 0.0836
-1.14%
$ 3.42 million $ 29,600
Mar 3, 2024 $ 0.0845
-8.15%
$ 3.46 million $ 29,948
Mar 2, 2024 $ 0.0918
+1.23%
$ 3.75 million $ 23,830
Mar 1, 2024 $ 0.0906
+4.41%
$ 3.7 million $ 21,078
Feb 29, 2024 $ 0.0866
-3.01%
$ 3.54 million $ 25,463
Feb 28, 2024 $ 0.0894
+1.15%
$ 3.66 million $ 31,817
Feb 27, 2024 $ 0.0883
+1.74%
$ 3.61 million $ 29,007
Feb 26, 2024 $ 0.087
+0.10%
$ 3.56 million $ 29,554
Feb 25, 2024 $ 0.087
-1.49%
$ 3.56 million $ 28,681
Feb 24, 2024 $ 0.0879
+0.37%
$ 3.59 million $ 25,203
Feb 23, 2024 $ 0.0876
+3.31%
$ 3.58 million $ 24,254
Feb 22, 2024 $ 0.0849
+0.48%
$ 3.47 million $ 16,513
Feb 21, 2024 $ 0.0849
+1.62%
$ 3.47 million $ 23,839
Feb 20, 2024 $ 0.0832
+0.95%
$ 3.4 million $ 24,829
Feb 19, 2024 $ 0.0829
+0.82%
$ 3.39 million $ 23,131
Feb 18, 2024 $ 0.0823
+3.09%
$ 3.37 million $ 23,945
Feb 17, 2024 $ 0.0799
-2.65%
$ 3.27 million $ 23,178
Feb 16, 2024 $ 0.0819
-1.11%
$ 3.35 million $ 24,709
Feb 15, 2024 $ 0.0828
-5.30%
$ 3.39 million $ 28,674
Feb 14, 2024 $ 0.0875
+19.66%
$ 3.58 million $ 145,683
Feb 13, 2024 $ 0.0732
-2.52%
$ 2.99 million $ 31,042
Feb 12, 2024 $ 0.0748
-4.11%
$ 3.06 million $ 28,213
Feb 11, 2024 $ 0.0779
+0.70%
$ 3.19 million $ 30,801
Feb 10, 2024 $ 0.0768
-2.08%
$ 3.14 million $ 30,332
Feb 9, 2024 $ 0.0784
+0.02%
$ 3.2 million $ 32,044
Feb 8, 2024 $ 0.0782
-0.59%
$ 3.2 million $ 28,031