ARCS Historical Data

ARX Page 9
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $ 0.000208
-9.66%
$ 62,337 $ 19,186
May 27, 2025 $ 0.00023
+42.81%
$ 69,000 $ 13,421
May 26, 2025 $ 0.000161
-4.54%
$ 48,315 $ 15,946
May 25, 2025 $ 0.000169
-0.76%
$ 50,613 $ 15,375
May 24, 2025 $ 0.00017
+0.00%
$ 51,000 $ 12,128
May 23, 2025 $ 0.00017
+24.09%
$ 51,000 $ 12,075
May 22, 2025 $ 0.000137
-14.38%
$ 41,100 $ 2,538
May 21, 2025 $ 0.00016
+15.11%
$ 48,000 $ 10,340
May 20, 2025 $ 0.000143
-10.63%
$ 42,900 $ 2,845
May 19, 2025 $ 0.00016
+10.34%
$ 48,000 $ 10,026
May 18, 2025 $ 0.000145
-3.33%
$ 43,500 $ 2,984
May 17, 2025 $ 0.00015
-11.76%
$ 45,000 $ 11,642
May 16, 2025 $ 0.00017
+6.25%
$ 51,000 $ 12,071
May 15, 2025 $ 0.00016
+3.40%
$ 48,000 $ 10,995
May 14, 2025 $ 0.00016
+6.67%
$ 47,937 $ 2,309
May 13, 2025 $ 0.00015
-12.03%
$ 44,915 $ 12,523
May 12, 2025 $ 0.00017
+13.23%
$ 50,988 $ 12,253
May 11, 2025 $ 0.000217
+7.04%
$ 65,167 $ 6,534
May 10, 2025 $ 0.000203
-32.18%
$ 60,819 $ 3,277
May 9, 2025 $ 0.000139
-12.97%
$ 41,733 $ 2,089
May 8, 2025 $ 0.00016
-6.17%
$ 47,893 $ 11,115
May 7, 2025 $ 0.00017
+21.60%
$ 51,066 $ 12,053
May 6, 2025 $ 0.00014
-4.77%
$ 41,996 $ 12,512
May 5, 2025 $ 0.000147
-13.53%
$ 44,100 $ 2,954
May 4, 2025 $ 0.00017
+6.25%
$ 51,000 $ 13,838
May 3, 2025 $ 0.00016
+21.21%
$ 48,000 $ 11,563
May 2, 2025 $ 0.00013
+0.00%
$ 39,000 $ 1,682
May 1, 2025 $ 0.00013
+0.00%
$ 39,000 $ 13,349
Apr 30, 2025 $ 0.00013
-13.33%
$ 39,000 $ 10,495
Apr 29, 2025 $ 0.00013
-16.67%
$ 39,000 $ 14,749
Apr 28, 2025 $ 0.000156
+11.43%
$ 46,800 $ 2,874
Apr 27, 2025 $ 0.00013
+0.00%
$ 39,000 $ 4,506
Apr 26, 2025 $ 0.00013
-0.56%
$ 39,000 $ 12,789
Apr 25, 2025 $ 0.000131
-28.56%
$ 39,220 $ 15,286
Apr 24, 2025 $ 0.000183
+22.82%
$ 54,900 $ 3,732
Apr 23, 2025 $ 0.0001
+0.00%
$ 30,000 $ 7,606
Apr 22, 2025 $ 0.0001
-57.98%
$ 30,000 $ 8,982
Apr 21, 2025 $ 0.000102
+13.33%
$ 30,600 $ 4
Apr 20, 2025 $ 0.00009
+73.08%
$ 27,000 $ 5,294
Apr 19, 2025 $ 0.00005
-37.50%
$ 15,000 $ 6,065
Apr 18, 2025 $ 0.00008
+0.00%
$ 24,000 $ 6,389
Apr 17, 2025 $ 0.00008
-63.47%
$ 24,000 $ 5,605
Apr 16, 2025 $ 0.000219
-25.76%
$ 65,700 $ 103
Apr 15, 2025 $ 0.000295
-5.45%
$ 88,500 $ 20,418
Apr 14, 2025 $ 0.000312
+1.63%
$ 93,600 $ 21,072
Apr 13, 2025 $ 0.000307
-0.97%
$ 92,100 $ 20,994
Apr 12, 2025 $ 0.00031
+4.87%
$ 93,000 $ 20,844
Apr 11, 2025 $ 0.00031
-4.19%
$ 93,000 $ 23,597
Apr 10, 2025 $ 0.000324
-2.75%
$ 97,070 $ 45,054
Apr 9, 2025 $ 0.000333
+2.56%
$ 99,817 $ 41,922