ARC Historical USD Price
Daily close · Dec 28, 2024 → Dec 28, 2025Daily price history
Nov 28, 2025 → Dec 28, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-28 | $0.04004 | $0.04016 | $0.03967688 | $0.04016 | $5.10M |
| 2025-12-27 | $0.04332 | $0.05007857 | $0.04306 | $0.04527857 | $5.09M |
| 2025-12-26 | $0.04478 | $0.04795 | $0.04284 | $0.04336071 | $6.15M |
| 2025-12-25 | $0.041138 | $0.04562167 | $0.04043 | $0.04478 | $4.81M |
| 2025-12-24 | $0.040066 | $0.043474 | $0.040066 | $0.04114 | $3.90M |
| 2025-12-23 | $0.04483 | $0.04483 | $0.04002867 | $0.04002867 | $5.23M |
| 2025-12-22 | $0.04444 | $0.04481353 | $0.04067133 | $0.04481353 | $4.76M |
| 2025-12-21 | $0.044885 | $0.045465 | $0.04215438 | $0.04446813 | $5.16M |
| 2025-12-20 | $0.04257 | $0.045695 | $0.042095 | $0.04523 | $6.42M |
| 2025-12-19 | $0.03988 | $0.054835 | $0.03662 | $0.042665 | $19.14M |
| 2025-12-18 | $0.036225 | $0.04189 | $0.034785 | $0.039805 | $10.38M |
| 2025-12-17 | $0.048355 | $0.048435 | $0.032575 | $0.03616 | $11.71M |
| 2025-12-16 | $0.03997 | $0.049335 | $0.03997 | $0.048275 | $12.46M |
| 2025-12-15 | $0.0322 | $0.04071492 | $0.03179508 | $0.03994033 | $12.37M |
| 2025-12-14 | $0.030125 | $0.032665 | $0.028685 | $0.03231 | $6.42M |
| 2025-12-13 | $0.03143235 | $0.03154235 | $0.02923938 | $0.03007 | $3.85M |
| 2025-12-12 | $0.032495 | $0.03280235 | $0.031102 | $0.03143235 | $2.95M |
| 2025-12-11 | $0.03379508 | $0.03402 | $0.0324525 | $0.0325175 | $3.28M |
| 2025-12-10 | $0.037325 | $0.037325 | $0.033655 | $0.033655 | $5.19M |
| 2025-12-09 | $0.039285 | $0.039635 | $0.035195 | $0.037395 | $5.56M |
| 2025-12-08 | $0.03902938 | $0.041 | $0.03865 | $0.03924 | $5.09M |
| 2025-12-07 | $0.039805 | $0.042025 | $0.03824 | $0.03914 | $5.21M |
| 2025-12-05 | $0.04062447 | $0.04069667 | $0.03753638 | $0.0402343 | $7.18M |
| 2025-12-04 | $0.04438857 | $0.04569 | $0.03912898 | $0.04053213 | $9.67M |
| 2025-12-03 | $0.04369016 | $0.049815 | $0.04114397 | $0.04432286 | $12.69M |
| 2025-12-02 | $0.04207381 | $0.045945 | $0.03928032 | $0.0435573 | $9.79M |
| 2025-12-01 | $0.05105905 | $0.056275 | $0.03746048 | $0.04207381 | $20.11M |
| 2025-11-30 | $0.04076063 | $0.05161317 | $0.04009333 | $0.05132476 | $20.20M |
| 2025-11-29 | $0.04487032 | $0.04487032 | $0.03271302 | $0.04073444 | $19.87M |
| 2025-11-28 | $0.037775 | $0.06458752 | $0.037605 | $0.04512619 | $25.10M |