ARCA Historical Data

ARCA Page 5
Download
Date Close Price change Market cap Trading volume
Dec 6, 2025 $ 0.00939
+0.09%
$ 9.39 million $ 364,065
Dec 5, 2025 $ 0.00938
-0.40%
$ 9.38 million $ 318,508
Dec 4, 2025 $ 0.00942
-0.23%
$ 9.43 million $ 431,085
Dec 3, 2025 $ 0.00944
+0.23%
$ 9.48 million $ 420,590
Dec 2, 2025 $ 0.00942
-0.34%
$ 9.42 million $ 434,034
Dec 1, 2025 $ 0.00948
-0.33%
$ 9.45 million $ 277,039
Nov 30, 2025 $ 0.00968
+0.23%
$ 9.52 million $ 226,248
Nov 29, 2025 $ 0.00964
+0.73%
$ 9.66 million $ 261,714
Nov 28, 2025 $ 0.0096
-0.32%
$ 9.61 million $ 243,204
Nov 27, 2025 $ 0.00958
-0.69%
$ 9.64 million $ 239,299
Nov 26, 2025 $ 0.00967
+0.81%
$ 9.66 million $ 248,451
Nov 25, 2025 $ 0.00973
-1.35%
$ 9.59 million $ 346,797
Nov 24, 2025 $ 0.00992
-1.37%
$ 9.86 million $ 340,491
Nov 23, 2025 $ 0.0101
+0.13%
$ 10.06 million $ 171,232
Nov 22, 2025 $ 0.01
-0.27%
$ 10.03 million $ 201,094
Nov 21, 2025 $ 0.01
-1.37%
$ 10.08 million $ 351,179
Nov 20, 2025 $ 0.0102
-0.14%
$ 10.17 million $ 361,411
Nov 19, 2025 $ 0.0102
+0.24%
$ 10.18 million $ 347,392
Nov 18, 2025 $ 0.0101
-0.20%
$ 10.16 million $ 340,076
Nov 17, 2025 $ 0.0102
+0.39%
$ 10.17 million $ 657,745
Nov 16, 2025 $ 0.0102
+0.21%
$ 10.13 million $ 581,189
Nov 15, 2025 $ 0.0102
+0.29%
$ 10.13 million $ 897,212
Nov 14, 2025 $ 0.0102
+0.04%
$ 10.16 million $ 616,492
Nov 13, 2025 $ 0.0102
-0.16%
$ 10.18 million $ 579,416
Nov 12, 2025 $ 0.0102
-0.25%
$ 10.18 million $ 170,039
Nov 11, 2025 $ 0.0103
-2.30%
$ 10.26 million $ 360,820
Nov 10, 2025 $ 0.0105
+2.30%
$ 10.51 million $ 304,628
Nov 9, 2025 $ 0.0103
-1.26%
$ 10.27 million $ 301,905
Nov 8, 2025 $ 0.0104
-1.76%
$ 10.4 million $ 304,305
Nov 7, 2025 $ 0.0106
-1.66%
$ 10.59 million $ 337,066
Nov 6, 2025 $ 0.0108
+0.71%
$ 10.77 million $ 322,219
Nov 5, 2025 $ 0.0107
-3.82%
$ 10.69 million $ 352,283
Nov 4, 2025 $ 0.0111
-0.11%
$ 11.12 million $ 175,615
Nov 3, 2025 $ 0.0111
-0.86%
$ 11.13 million $ 159,307
Nov 2, 2025 $ 0.0112
+0.01%
$ 11.23 million $ 129,324
Nov 1, 2025 $ 0.0112
-1.12%
$ 11.22 million $ 141,057
Oct 31, 2025 $ 0.0114
-4.35%
$ 11.34 million $ 149,201
Oct 30, 2025 $ 0.0119
+0.22%
$ 11.88 million $ 175,912
Oct 29, 2025 $ 0.0119
+0.18%
$ 11.85 million $ 171,571
Oct 28, 2025 $ 0.0118
+0.63%
$ 11.83 million $ 162,994
Oct 27, 2025 $ 0.0118
+0.14%
$ 11.78 million $ 180,555
Oct 26, 2025 $ 0.0117
+0.28%
$ 11.75 million $ 177,034
Oct 25, 2025 $ 0.0117
-0.14%
$ 11.71 million $ 162,430
Oct 24, 2025 $ 0.0117
-0.47%
$ 11.73 million $ 192,588
Oct 23, 2025 $ 0.0118
+0.64%
$ 11.74 million $ 185,432
Oct 22, 2025 $ 0.0117
-0.37%
$ 11.68 million $ 174,462
Oct 21, 2025 $ 0.0117
-0.26%
$ 11.76 million $ 188,076
Oct 20, 2025 $ 0.0118
+0.48%
$ 11.69 million $ 177,075
Oct 19, 2025 $ 0.0117
-2.36%
$ 11.69 million $ 99,735
Oct 18, 2025 $ 0.0119
+0.39%
$ 11.95 million $ 159,174