ARCS Historical Data

ARX Page 14
Download
Date Close Price change Market cap Trading volume
Sep 20, 2024 $ 0.000845
-10.34%
$ 253,435 $ 98,412
Sep 19, 2024 $ 0.00096
-0.31%
$ 288,000 $ 61,824
Sep 18, 2024 $ 0.000963
-4.39%
$ 288,978 $ 95,004
Sep 17, 2024 $ 0.00101
+10.61%
$ 302,253 $ 106,040
Sep 16, 2024 $ 0.000905
+2.81%
$ 271,417 $ 88,712
Sep 15, 2024 $ 0.00088
+3.60%
$ 264,000 $ 84,099
Sep 14, 2024 $ 0.000849
+0.66%
$ 254,838 $ 81,903
Sep 13, 2024 $ 0.000844
+4.07%
$ 253,168 $ 94,375
Sep 12, 2024 $ 0.000827
-2.08%
$ 248,004 $ 113,297
Sep 11, 2024 $ 0.000868
+3.29%
$ 260,289 $ 76,466
Sep 10, 2024 $ 0.000833
+1.77%
$ 249,752 $ 78,114
Sep 9, 2024 $ 0.000818
+4.36%
$ 245,420 $ 76,208
Sep 8, 2024 $ 0.000784
-2.09%
$ 235,174 $ 63,121
Sep 7, 2024 $ 0.000801
-2.31%
$ 240,201 $ 64,694
Sep 6, 2024 $ 0.000828
-0.17%
$ 248,304 $ 73,620
Sep 5, 2024 $ 0.000829
+0.84%
$ 248,728 $ 61,352
Sep 4, 2024 $ 0.000822
-2.86%
$ 246,651 $ 72,125
Sep 3, 2024 $ 0.000846
-6.96%
$ 253,906 $ 115,327
Sep 2, 2024 $ 0.000872
+1.55%
$ 261,558 $ 76,397
Sep 1, 2024 $ 0.000859
-4.98%
$ 257,556 $ 53,479
Aug 31, 2024 $ 0.000902
+1.81%
$ 270,553 $ 76,806
Aug 30, 2024 $ 0.000886
-1.44%
$ 265,742 $ 95,708
Aug 29, 2024 $ 0.000899
-2.41%
$ 269,617 $ 92,767
Aug 28, 2024 $ 0.000921
+1.29%
$ 276,288 $ 100,720
Aug 27, 2024 $ 0.000909
-15.65%
$ 272,779 $ 118,712
Aug 26, 2024 $ 0.00108
-0.71%
$ 323,401 $ 112,304
Aug 25, 2024 $ 0.00109
+1.16%
$ 325,739 $ 124,392
Aug 24, 2024 $ 0.00107
+3.99%
$ 321,991 $ 111,039
Aug 23, 2024 $ 0.00103
+2.18%
$ 309,640 $ 106,047
Aug 22, 2024 $ 0.00101
+6.36%
$ 303,041 $ 80,875
Aug 21, 2024 $ 0.00095
+0.59%
$ 284,964 $ 82,603
Aug 20, 2024 $ 0.000944
-1.49%
$ 283,303 $ 103,638
Aug 19, 2024 $ 0.000959
+1.65%
$ 287,575 $ 89,621
Aug 18, 2024 $ 0.000943
+0.49%
$ 282,892 $ 278,511
Aug 17, 2024 $ 0.000938
+4.32%
$ 281,507 $ 77,051
Aug 16, 2024 $ 0.000899
+4.92%
$ 269,838 $ 7,307
Aug 15, 2024 $ 0.000857
-7.41%
$ 257,182 $ 30,927
Aug 14, 2024 $ 0.000926
-15.07%
$ 277,770 $ 69,447
Aug 13, 2024 $ 0.00109
+6.35%
$ 327,067 $ 121,917
Aug 12, 2024 $ 0.00103
+8.14%
$ 307,537 $ 132,826
Aug 11, 2024 $ 0.000948
-4.32%
$ 284,385 $ 108,464
Aug 10, 2024 $ 0.000991
-4.76%
$ 297,234 $ 134,335
Aug 9, 2024 $ 0.00104
-0.64%
$ 312,093 $ 101,340
Aug 8, 2024 $ 0.00105
+4.72%
$ 314,103 $ 101,646
Aug 7, 2024 $ 0.001
-0.01%
$ 299,959 $ 81,342
Aug 6, 2024 $ 0.000975
+34.35%
$ 292,365 $ 100,887
Aug 5, 2024 $ 0.000725
-20.81%
$ 217,614 $ 82,759
Aug 4, 2024 $ 0.000916
+0.53%
$ 274,786 $ 94,926
Aug 3, 2024 $ 0.000911
-7.03%
$ 273,330 $ 110,610
Aug 2, 2024 $ 0.00098
-0.61%
$ 294,000 $ 136,175