ARCS Historical Data

ARX Page 36
Download
Date Close Price change Market cap Trading volume
Sep 17, 2021 $ 0.0452
-16.20%
$ 18.1 million $ 1.16 million
Sep 16, 2021 $ 0.0545
+18.56%
$ 21.8 million $ 3.77 million
Sep 15, 2021 $ 0.0473
+16.63%
$ 18.9 million $ 1.37 million
Sep 14, 2021 $ 0.0404
-8.58%
$ 16.15 million $ 1.61 million
Sep 13, 2021 $ 0.0442
+4.00%
$ 17.67 million $ 729,306
Sep 12, 2021 $ 0.0421
-2.12%
$ 16.84 million $ 1.06 million
Sep 11, 2021 $ 0.0432
+3.77%
$ 17.29 million $ 832,476
Sep 10, 2021 $ 0.0416
-12.83%
$ 16.66 million $ 730,723
Sep 9, 2021 $ 0.0477
-7.55%
$ 19.1 million $ 1.33 million
Sep 8, 2021 $ 0.0535
+17.55%
$ 21.38 million $ 2.28 million
Sep 7, 2021 $ 0.0457
-15.22%
$ 18.26 million $ 1.73 million
Sep 6, 2021 $ 0.0538
-0.98%
$ 21.53 million $ 1.11 million
Sep 5, 2021 $ 0.0546
+1.11%
$ 21.84 million $ 1.27 million
Sep 4, 2021 $ 0.0543
-7.95%
$ 21.72 million $ 1.01 million
Sep 3, 2021 $ 0.0586
+12.76%
$ 23.43 million $ 2.41 million
Sep 2, 2021 $ 0.052
-5.16%
$ 20.8 million $ 1.23 million
Sep 1, 2021 $ 0.055
-25.48%
$ 21.99 million $ 2.24 million
Aug 31, 2021 $ 0.0743
-9.85%
$ 29.71 million $ 2.11 million
Aug 30, 2021 $ 0.0822
-2.21%
$ 32.86 million $ 1.44 million
Aug 29, 2021 $ 0.0844
-2.76%
$ 33.76 million $ 1.26 million
Aug 28, 2021 $ 0.0865
+6.58%
$ 34.62 million $ 2.14 million
Aug 27, 2021 $ 0.0805
-12.49%
$ 32.2 million $ 1.7 million
Aug 26, 2021 $ 0.092
-6.21%
$ 36.8 million $ 3.14 million
Aug 25, 2021 $ 0.1
+30.26%
$ 40 million $ 4.88 million
Aug 24, 2021 $ 0.0776
-21.95%
$ 31.05 million $ 2.9 million
Aug 23, 2021 $ 0.0989
-28.24%
$ 39.55 million $ 10.13 million
Aug 22, 2021 $ 0.134
+90.96%
$ 53.56 million $ 19.94 million
Aug 21, 2021 $ 0.0712
+102.21%
$ 28.49 million $ 4.26 million
Aug 20, 2021 $ 0.0346
+37.56%
$ -- $ 903,792
Aug 19, 2021 $ 0.0253
-4.21%
$ -- $ 257,367
Aug 18, 2021 $ 0.0264
-0.34%
$ -- $ 250,672
Aug 17, 2021 $ 0.027
-10.98%
$ -- $ 316,221
Aug 16, 2021 $ 0.0303
+4.12%
$ -- $ 442,773
Aug 15, 2021 $ 0.0291
+17.21%
$ -- $ 841,270
Aug 14, 2021 $ 0.0248
+8.77%
$ -- $ 254,751
Aug 13, 2021 $ 0.0229
+10.66%
$ -- $ 333,978
Aug 12, 2021 $ 0.0209
-4.44%
$ -- $ 230,386
Aug 11, 2021 $ 0.0218
+4.80%
$ -- $ 253,077
Aug 10, 2021 $ 0.0208
+4.21%
$ -- $ 274,049
Aug 8, 2021 $ 0.0188
-1.42%
$ -- $ 203,951
Aug 7, 2021 $ 0.0191
+5.05%
$ -- $ 173,356
Aug 6, 2021 $ 0.0181
+0.78%
$ -- $ 161,038
Aug 5, 2021 $ 0.0178
-0.72%
$ -- $ 176,017
Aug 4, 2021 $ 0.0178
-1.24%
$ -- $ 148,236
Aug 3, 2021 $ 0.0181
-4.04%
$ -- $ 153,983
Aug 2, 2021 $ 0.0189
-0.54%
$ -- $ 178,967
Aug 1, 2021 $ 0.019
+2.46%
$ -- $ 233,445
Jul 30, 2021 $ 0.0178
+0.00%
$ -- $ 157,642
Jul 29, 2021 $ 0.0179
+0.30%
$ -- $ 179,441
Jul 28, 2021 $ 0.0179
-1.90%
$ -- $ 248,403