ARCS Historical Data

ARX Page 2
Download
Date Close Price change Market cap Trading volume
May 12, 2026 $ 0.0152
+2.04%
$ 69.26 million $ 147,767
May 11, 2026 $ 0.0148
-0.26%
$ 67.85 million $ 143,058
May 10, 2026 $ 0.015
+0.10%
$ 68.4 million $ 135,665
May 9, 2026 $ 0.015
-0.22%
$ 68.37 million $ 145,768
May 8, 2026 $ 0.015
+0.13%
$ 68.52 million $ 148,120
May 7, 2026 $ 0.015
+0.29%
$ 68.43 million $ 153,926
May 6, 2026 $ 0.0149
-0.93%
$ 68.23 million $ 176,404
May 5, 2026 $ 0.0151
+0.89%
$ 68.87 million $ 169,091
May 4, 2026 $ 0.0149
+5.56%
$ 68.26 million $ 201,008
May 3, 2026 $ 0.0142
-6.47%
$ 64.67 million $ 141,520
May 2, 2026 $ 0.0151
+2.76%
$ 68.89 million $ 136,307
May 1, 2026 $ 0.0147
-0.44%
$ 67.04 million $ 129,051
Apr 30, 2026 $ 0.0147
-2.28%
$ 67.33 million $ 132,453
Apr 29, 2026 $ 0.0151
-0.55%
$ 68.87 million $ 136,367
Apr 28, 2026 $ 0.015
-2.06%
$ 69.28 million $ 154,875
Apr 27, 2026 $ 0.0155
+3.62%
$ 70.05 million $ 123,043
Apr 26, 2026 $ 0.0148
-1.46%
$ 68.17 million $ 124,153
Apr 25, 2026 $ 0.015
+0.32%
$ 68.4 million $ 129,634
Apr 24, 2026 $ 0.0149
-1.45%
$ 68.18 million $ 133,784
Apr 23, 2026 $ 0.015
+1.52%
$ 68.58 million $ 143,261
Apr 22, 2026 $ 0.0148
-1.08%
$ 67.55 million $ 121,358
Apr 21, 2026 $ 0.0149
-0.19%
$ 68.29 million $ 134,088
Apr 20, 2026 $ 0.015
+1.33%
$ 68.42 million $ 142,872
Apr 19, 2026 $ 0.0148
-0.62%
$ 67.52 million $ 141,585
Apr 18, 2026 $ 0.0149
+1.54%
$ 67.95 million $ 161,464
Apr 17, 2026 $ 0.0146
-1.76%
$ 66.92 million $ 199,633
Apr 16, 2026 $ 0.0148
+1.30%
$ 67.7 million $ 275,140
Apr 15, 2026 $ 0.0146
-2.65%
$ 66.83 million $ 353,353
Apr 14, 2026 $ 0.015
+0.91%
$ 68.65 million $ 417,579
Apr 13, 2026 $ 0.0149
+0.72%
$ 68.02 million $ 573,815
Apr 12, 2026 $ 0.0148
+0.42%
$ 67.54 million $ 801,885
Apr 11, 2026 $ 0.0147
+0.27%
$ 67.25 million $ 759,638
Apr 10, 2026 $ 0.0147
+4.20%
$ 67.16 million $ 759,943
Apr 9, 2026 $ 0.0141
-7.73%
$ 64.45 million $ 776,131
Apr 8, 2026 $ 0.0149
-3.17%
$ 68.15 million $ 889,300
Apr 7, 2026 $ 0.0154
-1.85%
$ 70.39 million $ 717,095
Apr 6, 2026 $ 0.0157
-2.30%
$ 71.72 million $ 947,038
Apr 5, 2026 $ 0.0161
-6.02%
$ 73.4 million $ 1.05 million
Apr 4, 2026 $ 0.0171
-0.10%
$ 78.11 million $ 1.13 million
Apr 3, 2026 $ 0.0171
+3.56%
$ 78.19 million $ 943,973
Apr 2, 2026 $ 0.0165
+8.72%
$ 75.5 million $ 908,136
Apr 1, 2026 $ 0.0152
+34.27%
$ 69.44 million $ 691,450
Mar 31, 2026 $ 0.0113
-30.61%
$ 51.72 million $ 861,077
Mar 30, 2026 $ 0.0163
+8.72%
$ 74.33 million $ 812,243
Mar 29, 2026 $ 0.015
+0.58%
$ 68.37 million $ 876,673
Mar 28, 2026 $ 0.0149
+0.81%
$ 67.97 million $ 848,366
Mar 27, 2026 $ 0.0148
-0.27%
$ 67.43 million $ 841,953
Mar 26, 2026 $ 0.0148
-6.26%
$ 67.62 million $ 851,464
Mar 25, 2026 $ 0.0158
-3.20%
$ 72.13 million $ 868,790
Mar 24, 2026 $ 0.0163
+1.08%
$ 74.52 million $ 885,176