ARCA Historical Data

ARCA Page 7
Download
Date Close Price change Market cap Trading volume
Aug 28, 2025 $ 0.0131
+4.32%
$ 13.1 million $ 18,093
Aug 27, 2025 $ 0.0126
-2.16%
$ 12.55 million $ 21,841
Aug 26, 2025 $ 0.013
-1.66%
$ 12.89 million $ 21,342
Aug 25, 2025 $ 0.0131
+0.06%
$ 13.2 million $ 21,801
Aug 24, 2025 $ 0.0132
+0.21%
$ 13.13 million $ 21,977
Aug 23, 2025 $ 0.0132
-0.63%
$ 13.2 million $ 22,312
Aug 22, 2025 $ 0.0133
+0.50%
$ 13.33 million $ 24,718
Aug 21, 2025 $ 0.0132
-2.36%
$ 13.22 million $ 21,912
Aug 20, 2025 $ 0.0137
+3.94%
$ 13.57 million $ 25,530
Aug 19, 2025 $ 0.0132
-0.44%
$ 13.08 million $ 21,650
Aug 18, 2025 $ 0.0133
-1.64%
$ 13.27 million $ 18,711
Aug 17, 2025 $ 0.0135
+0.34%
$ 13.52 million $ 19,984
Aug 16, 2025 $ 0.0135
+0.04%
$ 13.48 million $ 14,421
Aug 15, 2025 $ 0.0135
+0.07%
$ 13.47 million $ 16,916
Aug 14, 2025 $ 0.0135
-1.75%
$ 13.47 million $ 22,739
Aug 13, 2025 $ 0.0137
+2.64%
$ 13.7 million $ 47,100
Aug 12, 2025 $ 0.0134
-1.94%
$ 13.35 million $ 52,080
Aug 11, 2025 $ 0.0136
+1.16%
$ 13.61 million $ 58,152
Aug 10, 2025 $ 0.0134
-4.33%
$ 13.43 million $ 79,686
Aug 9, 2025 $ 0.014
+8.59%
$ 14.04 million $ 83,708
Aug 8, 2025 $ 0.0129
-5.75%
$ 13.12 million $ 169,018
Aug 7, 2025 $ 0.0137
-3.95%
$ 13.71 million $ 89,189
Aug 6, 2025 $ 0.0142
-0.62%
$ 14.25 million $ 146,197
Aug 5, 2025 $ 0.0143
-1.74%
$ 14.34 million $ 117,553
Aug 4, 2025 $ 0.0146
-0.41%
$ 14.59 million $ 116,573
Aug 3, 2025 $ 0.0148
-2.61%
$ 14.65 million $ 111,302
Aug 2, 2025 $ 0.015
+0.88%
$ 15.19 million $ 118,364
Aug 1, 2025 $ 0.0149
-1.15%
$ 14.75 million $ 110,816
Jul 31, 2025 $ 0.0149
+0.79%
$ 14.93 million $ 119,034
Jul 30, 2025 $ 0.015
-4.84%
$ 14.98 million $ 124,312
Jul 29, 2025 $ 0.0157
+2.56%
$ 15.74 million $ 126,470
Jul 28, 2025 $ 0.0154
+1.43%
$ 15.36 million $ 191,188
Jul 27, 2025 $ 0.0151
+1.47%
$ 15.14 million $ 120,593
Jul 26, 2025 $ 0.015
+0.24%
$ 14.97 million $ 115,684
Jul 25, 2025 $ 0.0149
-1.61%
$ 14.94 million $ 122,579
Jul 24, 2025 $ 0.0152
-8.55%
$ 15.18 million $ 277,689
Jul 23, 2025 $ 0.0166
+2.29%
$ 16.58 million $ 291,261
Jul 22, 2025 $ 0.0162
-4.45%
$ 16.2 million $ 124,039
Jul 21, 2025 $ 0.017
+0.18%
$ 16.97 million $ 293,354
Jul 20, 2025 $ 0.0198
+18.15%
$ 19.85 million $ 21,949
Jul 19, 2025 $ 0.0167
+5.74%
$ 16.72 million $ 399,107
Jul 18, 2025 $ 0.0157
-2.86%
$ 15.75 million $ 336,426
Jul 17, 2025 $ 0.0162
-5.72%
$ 16.24 million $ 138,546
Jul 16, 2025 $ 0.0172
+1.74%
$ 17.22 million $ 641,735
Jul 15, 2025 $ 0.0176
+8.81%
$ 17.6 million $ 1.17 million
Jul 14, 2025 $ 0.0162
+0.80%
$ 16.18 million $ 533,088
Jul 13, 2025 $ 0.0158
-3.50%
$ 15.83 million $ 489,847
Jul 12, 2025 $ 0.0164
-5.48%
$ 16.4 million $ 358,228
Jul 11, 2025 $ 0.0171
+0.78%
$ 17.07 million $ 792,529
Jul 10, 2025 $ 0.0169
-3.74%
$ 17.05 million $ 272,416