Arcas Historical Data

ARCAS Page 2
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.0962
-5.99%
$ 9.62 million $ 3,258
Dec 3, 2024 $ 0.0974
+11.23%
$ 9.94 million $ 2,430
Dec 2, 2024 $ 0.0872
+1.94%
$ 8.69 million $ 1,944
Dec 1, 2024 $ 0.0855
+15.56%
$ 8.58 million $ 18,800
Nov 30, 2024 $ 0.074
+3.43%
$ 7.4 million $ 5,141
Nov 29, 2024 $ 0.0714
+4.58%
$ 7.14 million $ 4,778
Nov 28, 2024 $ 0.0675
+0.60%
$ 6.75 million $ 578
Nov 27, 2024 $ 0.066
+3.76%
$ 6.6 million $ 2,344
Nov 26, 2024 $ 0.0635
-5.75%
$ 6.35 million $ 895
Nov 25, 2024 $ 0.0675
-2.44%
$ 6.75 million $ 225
Nov 24, 2024 $ 0.0692
+3.55%
$ 6.92 million $ 1,801
Nov 23, 2024 $ 0.0668
-0.90%
$ 6.68 million $ 7,205
Nov 22, 2024 $ 0.0674
-1.51%
$ 6.74 million $ 5,025
Nov 21, 2024 $ 0.07
+12.17%
$ 7 million $ 16,398
Nov 20, 2024 $ 0.0624
-1.50%
$ 6.25 million $ 2,271
Nov 19, 2024 $ 0.0637
-3.48%
$ 6.37 million $ 4,109
Nov 18, 2024 $ 0.0658
+0.60%
$ 6.58 million $ 8,932
Nov 17, 2024 $ 0.0649
+0.33%
$ 6.49 million $ 6,197
Nov 16, 2024 $ 0.0645
-2.27%
$ 6.45 million $ 3,096
Nov 15, 2024 $ 0.066
+1.18%
$ 6.6 million $ 4,401
Nov 14, 2024 $ 0.0652
-3.99%
$ 6.52 million $ 5,260
Nov 13, 2024 $ 0.0681
-0.76%
$ 6.81 million $ 58,976
Nov 12, 2024 $ 0.0687
-5.28%
$ 6.87 million $ 25,098
Nov 11, 2024 $ 0.0726
+12.84%
$ 7.26 million $ 50,322
Nov 10, 2024 $ 0.0645
-1.49%
$ 6.45 million $ 35,132
Nov 9, 2024 $ 0.0655
+6.39%
$ 6.55 million $ 26,624
Nov 8, 2024 $ 0.0616
+3.58%
$ 6.16 million $ 7,190
Nov 7, 2024 $ 0.0591
+6.63%
$ 5.91 million $ 27,159
Nov 6, 2024 $ 0.0554
+12.58%
$ 5.54 million $ 21,311
Nov 5, 2024 $ 0.0492
-0.92%
$ 4.92 million $ 9,301
Nov 4, 2024 $ 0.0498
-0.06%
$ -- $ 64
Nov 3, 2024 $ 0.0499
-0.59%
$ 4.99 million $ 64
Nov 2, 2024 $ 0.0502
-2.71%
$ 5.02 million $ 1,292
Oct 31, 2024 $ 0.0529
-1.78%
$ -- $ 77
Oct 30, 2024 $ 0.0536
-2.47%
$ 5.36 million $ 1,734
Oct 29, 2024 $ 0.055
+1.41%
$ 5.5 million $ 979
Oct 28, 2024 $ 0.0542
+1.91%
$ 5.42 million $ 1,757
Oct 27, 2024 $ 0.0531
-0.89%
$ 5.31 million $ 15,283
Oct 26, 2024 $ 0.0526
-0.89%
$ 5.26 million $ 711
Oct 25, 2024 $ 0.053
-5.14%
$ 5.3 million $ 5,964
Oct 24, 2024 $ 0.0545
+0.20%
$ 5.45 million $ 2,452
Oct 23, 2024 $ 0.0546
-2.08%
$ 5.46 million $ 2,876
Oct 22, 2024 $ 0.0559
-0.61%
$ 5.59 million $ 1,023
Oct 21, 2024 $ 0.0562
-2.97%
$ 5.62 million $ 424
Oct 20, 2024 $ 0.058
+1.03%
$ 5.8 million $ 2,343
Oct 19, 2024 $ 0.0574
-0.35%
$ 5.74 million $ 8,539
Oct 18, 2024 $ 0.0576
-1.21%
$ 5.76 million $ 1,402
Oct 17, 2024 $ 0.0583
-0.21%
$ 5.83 million $ 1,710
Oct 16, 2024 $ 0.0584
-1.19%
$ 5.84 million $ 10,322
Oct 15, 2024 $ 0.0598
+2.26%
$ 5.98 million $ 9,946