ARCS Historical Data

ARX Page 10
Download
Date Close Price change Market cap Trading volume
Apr 8, 2025 $ 0.000324
+11.23%
$ 97,324 $ 41,180
Apr 7, 2025 $ 0.000292
-6.48%
$ 87,498 $ 47,671
Apr 6, 2025 $ 0.000312
-2.87%
$ 93,558 $ 46,550
Apr 5, 2025 $ 0.000321
-1.95%
$ 96,324 $ 48,855
Apr 4, 2025 $ 0.000327
+6.21%
$ 98,242 $ 48,759
Apr 3, 2025 $ 0.000308
-3.13%
$ 92,500 $ 47,991
Apr 2, 2025 $ 0.000318
-10.52%
$ 95,489 $ 55,503
Apr 1, 2025 $ 0.000356
+4.63%
$ 106,721 $ 53,352
Mar 31, 2025 $ 0.00034
-5.56%
$ 102,000 $ 49,313
Mar 30, 2025 $ 0.00036
-1.50%
$ 108,000 $ 49,932
Mar 29, 2025 $ 0.000365
+3.36%
$ 109,640 $ 46,584
Mar 28, 2025 $ 0.000354
-2.51%
$ 106,077 $ 46,068
Mar 27, 2025 $ 0.000363
-2.21%
$ 108,812 $ 47,533
Mar 26, 2025 $ 0.000371
-1.11%
$ 111,276 $ 46,398
Mar 25, 2025 $ 0.000377
+2.07%
$ 113,159 $ 48,738
Mar 24, 2025 $ 0.00037
+1.35%
$ 110,863 $ 47,662
Mar 23, 2025 $ 0.000365
-4.05%
$ 109,388 $ 47,296
Mar 22, 2025 $ 0.000377
-2.19%
$ 113,053 $ 48,902
Mar 21, 2025 $ 0.000385
+3.38%
$ 115,589 $ 69,465
Mar 20, 2025 $ 0.000373
-2.44%
$ 111,815 $ 47,570
Mar 19, 2025 $ 0.00039
+5.42%
$ 117,000 $ 49,273
Mar 18, 2025 $ 0.00037
+3.36%
$ 110,989 $ 48,538
Mar 17, 2025 $ 0.000358
-1.69%
$ 107,381 $ 81,452
Mar 16, 2025 $ 0.000364
-4.60%
$ 109,225 $ 42,143
Mar 15, 2025 $ 0.000382
-2.15%
$ 114,490 $ 63,110
Mar 14, 2025 $ 0.000403
+2.05%
$ 120,785 $ 69,441
Mar 13, 2025 $ 0.000395
-5.66%
$ 118,363 $ 66,520
Mar 12, 2025 $ 0.000418
+1.27%
$ 125,468 $ 68,514
Mar 11, 2025 $ 0.000405
+3.86%
$ 121,500 $ 42,813
Mar 10, 2025 $ 0.00039
-3.36%
$ 116,985 $ 68,731
Mar 9, 2025 $ 0.000404
-2.83%
$ 121,057 $ 70,360
Mar 8, 2025 $ 0.000415
-3.68%
$ 124,587 $ 70,734
Mar 7, 2025 $ 0.000431
-3.95%
$ 129,349 $ 71,002
Mar 6, 2025 $ 0.000449
-6.81%
$ 134,665 $ 74,875
Mar 5, 2025 $ 0.000482
+5.10%
$ 144,508 $ 80,059
Mar 4, 2025 $ 0.000458
+5.61%
$ 137,500 $ 72,181
Mar 3, 2025 $ 0.000456
+4.53%
$ 136,772 $ 87,803
Mar 2, 2025 $ 0.000436
+4.09%
$ 130,839 $ 77,858
Mar 1, 2025 $ 0.000419
+5.01%
$ 125,700 $ 43,354
Feb 28, 2025 $ 0.000399
-4.67%
$ 119,700 $ 69,793
Feb 27, 2025 $ 0.000419
-35.61%
$ 125,565 $ 75,870
Feb 26, 2025 $ 0.00065
+42.26%
$ 195,000 $ 34,406
Feb 25, 2025 $ 0.000457
-9.55%
$ 137,069 $ 88,226
Feb 24, 2025 $ 0.000505
-8.67%
$ 151,551 $ 96,629
Feb 23, 2025 $ 0.000553
+3.19%
$ 165,934 $ 92,392
Feb 22, 2025 $ 0.000536
+243.59%
$ 160,800 $ 83,544
Feb 21, 2025 $ 0.000156
+0.00%
$ 46,800 $ 12
Feb 20, 2025 $ 0.000156
+0.00%
$ 46,800 $ 12
Feb 19, 2025 $ 0.000156
+0.00%
$ 46,800 $ 12
Feb 18, 2025 $ 0.000752
+43.55%
$ 225,600 $ 1