ARCA Historical Data

ARCA Page 10
Download
Date Close Price change Market cap Trading volume
Mar 31, 2025 $ 0.023
-1.47%
$ 23.04 million $ 122,302
Mar 30, 2025 $ 0.0234
+1.42%
$ 23.38 million $ 127,651
Mar 29, 2025 $ 0.0231
-1.22%
$ 23.06 million $ 128,595
Mar 28, 2025 $ 0.0233
-1.21%
$ 23.34 million $ 144,147
Mar 27, 2025 $ 0.0236
+4.12%
$ 23.61 million $ 171,605
Mar 26, 2025 $ 0.0227
+1.64%
$ 22.68 million $ 137,642
Mar 25, 2025 $ 0.0223
-0.55%
$ 22.31 million $ 127,633
Mar 24, 2025 $ 0.0224
-0.06%
$ 22.44 million $ 149,468
Mar 23, 2025 $ 0.0224
-1.76%
$ 22.45 million $ 210,069
Mar 22, 2025 $ 0.0229
-0.54%
$ 22.85 million $ 127,379
Mar 21, 2025 $ 0.023
-0.23%
$ 22.98 million $ 174,718
Mar 20, 2025 $ 0.023
-2.04%
$ 23.03 million $ 129,807
Mar 19, 2025 $ 0.0236
+3.39%
$ 23.57 million $ 159,641
Mar 18, 2025 $ 0.0228
-1.06%
$ 22.8 million $ 130,831
Mar 17, 2025 $ 0.023
+0.03%
$ 23.05 million $ 131,046
Mar 16, 2025 $ 0.023
+0.31%
$ 23.04 million $ 132,007
Mar 15, 2025 $ 0.023
+0.18%
$ 22.97 million $ 131,091
Mar 14, 2025 $ 0.023
-1.02%
$ 22.95 million $ 129,754
Mar 13, 2025 $ 0.0232
-2.00%
$ 23.19 million $ 144,336
Mar 12, 2025 $ 0.0237
+0.79%
$ 23.66 million $ 133,657
Mar 11, 2025 $ 0.0235
-0.16%
$ 23.48 million $ 163,627
Mar 10, 2025 $ 0.0235
+7.82%
$ 23.51 million $ 167,062
Mar 9, 2025 $ 0.0218
-10.11%
$ 21.81 million $ 169,037
Mar 8, 2025 $ 0.0243
+0.87%
$ 24.26 million $ 198,038
Mar 7, 2025 $ 0.024
-0.75%
$ 24.05 million $ 147,896
Mar 6, 2025 $ 0.0242
-3.51%
$ 24.23 million $ 268,530
Mar 5, 2025 $ 0.0251
+2.57%
$ 25.11 million $ 328,177
Mar 4, 2025 $ 0.0245
-0.80%
$ 24.47 million $ 152,946
Mar 3, 2025 $ 0.0247
+0.42%
$ 24.67 million $ 504,665
Mar 2, 2025 $ 0.0246
+0.72%
$ 24.57 million $ 232,092
Mar 1, 2025 $ 0.0244
+0.70%
$ 24.39 million $ 334,512
Feb 28, 2025 $ 0.0242
-0.66%
$ 24.23 million $ 136,172
Feb 27, 2025 $ 0.0244
-0.60%
$ 24.39 million $ 142,329
Feb 26, 2025 $ 0.0245
+0.67%
$ 24.54 million $ 155,178
Feb 25, 2025 $ 0.0244
-0.01%
$ 24.38 million $ 141,078
Feb 24, 2025 $ 0.0244
+0.10%
$ 24.38 million $ 129,532
Feb 23, 2025 $ 0.0244
-0.73%
$ 24.35 million $ 134,315
Feb 22, 2025 $ 0.0245
-0.60%
$ 24.53 million $ 168,043
Feb 21, 2025 $ 0.0247
-0.88%
$ 24.68 million $ 205,905
Feb 20, 2025 $ 0.0249
+0.44%
$ 24.9 million $ 620,460
Feb 19, 2025 $ 0.0248
+1.99%
$ 24.79 million $ 158,888
Feb 18, 2025 $ 0.0243
-2.55%
$ 24.31 million $ 197,676
Feb 17, 2025 $ 0.0249
-0.62%
$ 24.94 million $ 140,546
Feb 16, 2025 $ 0.0251
+1.56%
$ 25.09 million $ 146,096
Feb 15, 2025 $ 0.0247
-1.20%
$ 24.71 million $ 151,583
Feb 14, 2025 $ 0.025
-1.30%
$ 25.01 million $ 166,536
Feb 13, 2025 $ 0.0253
-0.04%
$ 25.34 million $ 134,371
Feb 12, 2025 $ 0.0254
-0.02%
$ 25.35 million $ 145,102
Feb 11, 2025 $ 0.0254
-2.51%
$ 25.36 million $ 332,934
Feb 10, 2025 $ 0.026
-0.07%
$ 26.01 million $ 292,157