ARCA Historical Data

ARCA Page 17
Download
Date Close Price change Market cap Trading volume
May 18, 1 AM $ 0.00349
+0.05%
$ 3.49 million $ 53,260
May 18, 12 AM $ 0.00349
-1.84%
$ 3.49 million $ 51,500
May 17, 11 PM $ 0.00355
+2.46%
$ 3.55 million $ 48,958
May 17, 10 PM $ 0.00346
-1.93%
$ 3.46 million $ 45,409
May 17, 9 PM $ 0.00353
+0.33%
$ 3.53 million $ 44,045
May 17, 8 PM $ 0.00352
+0.01%
$ 3.52 million $ 43,689
May 17, 7 PM $ 0.00352
+0.48%
$ 3.52 million $ 43,554
May 17, 6 PM $ 0.0035
+0.55%
$ 3.5 million $ 43,647
May 17, 5 PM $ 0.00348
+0.09%
$ 3.48 million $ 42,882
May 17, 4 PM $ 0.00348
-0.42%
$ 3.48 million $ 41,797
May 17, 3 PM $ 0.0035
-0.08%
$ 3.5 million $ 41,588
May 17, 2 PM $ 0.0035
+0.57%
$ 3.5 million $ 41,600
May 17, 1 PM $ 0.00348
-1.16%
$ 3.48 million $ 40,648
May 17, 12 PM $ 0.00352
-0.80%
$ 3.52 million $ 39,719
May 17, 11 AM $ 0.00355
+0.11%
$ 3.55 million $ 39,475
May 17, 10 AM $ 0.00355
+0.02%
$ 3.55 million $ 38,707
May 17, 9 AM $ 0.00354
+0.59%
$ 3.54 million $ 39,291
May 17, 8 AM $ 0.00352
-0.28%
$ 3.52 million $ 40,403
May 17, 7 AM $ 0.00354
+0.38%
$ 3.54 million $ 40,863
May 17, 6 AM $ 0.00353
+0.04%
$ 3.53 million $ 42,249
May 17, 5 AM $ 0.00353
-0.57%
$ 3.53 million $ 42,960
May 17, 4 AM $ 0.00355
-0.45%
$ 3.55 million $ 42,964
May 17, 3 AM $ 0.00357
+1.32%
$ 3.57 million $ 42,919
May 17, 2 AM $ 0.00352
+0.20%
$ 3.52 million $ 42,690
May 17, 1 AM $ 0.00351
-0.88%
$ 3.51 million $ 42,678
May 17, 12 AM $ 0.00354
-0.39%
$ 3.54 million $ 42,329
May 16, 11 PM $ 0.00356
+0.04%
$ 3.56 million $ 42,120
May 16, 10 PM $ 0.00356
-0.31%
$ 3.56 million $ 42,754
May 16, 9 PM $ 0.00357
+0.00%
$ 3.57 million $ 42,775
May 16, 8 PM $ 0.00357
+0.37%
$ 3.57 million $ 43,660
May 16, 7 PM $ 0.00355
-0.26%
$ 3.55 million $ 43,352
May 16, 6 PM $ 0.00356
+0.37%
$ 3.56 million $ 42,951
May 16, 5 PM $ 0.00355
+0.39%
$ 3.55 million $ 42,470
May 16, 4 PM $ 0.00353
-0.47%
$ 3.53 million $ 42,558
May 16, 3 PM $ 0.00355
-0.05%
$ 3.55 million $ 42,309
May 16, 2 PM $ 0.00355
+0.17%
$ 3.55 million $ 42,386
May 16, 1 PM $ 0.00355
+0.22%
$ 3.55 million $ 43,233
May 16, 12 PM $ 0.00354
+0.09%
$ 3.54 million $ 46,741
May 16, 11 AM $ 0.00354
-0.54%
$ 3.54 million $ 49,874
May 16, 10 AM $ 0.00356
-1.93%
$ 3.56 million $ 51,577
May 16, 9 AM $ 0.00363
-1.36%
$ 3.63 million $ 51,197
May 16, 8 AM $ 0.00368
+0.64%
$ 3.68 million $ 50,614
May 16, 7 AM $ 0.00366
+0.52%
$ 3.66 million $ 51,604
May 16, 6 AM $ 0.00364
-0.49%
$ 3.64 million $ 51,308
May 16, 5 AM $ 0.00366
+0.08%
$ 3.66 million $ 50,762
May 16, 4 AM $ 0.00365
-0.34%
$ 3.65 million $ 50,979
May 16, 3 AM $ 0.00367
-0.12%
$ 3.67 million $ 51,135
May 16, 2 AM $ 0.00367
-0.02%
$ 3.67 million $ 52,479
May 16, 1 AM $ 0.00367
+0.11%
$ 3.67 million $ 53,102
May 16, 12 AM $ 0.00367
-0.14%
$ 3.67 million $ 53,510