ARCAS Historical USD Price
Daily close · Dec 14, 2023 → Feb 27, 2024Daily price history
Jan 16, 2024 → Feb 27, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-27 | $0.08765386 | $0.08805215 | $0.08532602 | $0.08615713 | $891.01 |
| 2024-02-26 | $0.08482476 | $0.08812399 | $0.08345717 | $0.08761189 | $906.06 |
| 2024-02-25 | $0.08335999 | $0.08525592 | $0.08256056 | $0.0848087 | $877.07 |
| 2024-02-24 | $0.08203614 | $0.08362075 | $0.0811859 | $0.08331236 | $861.60 |
| 2024-02-23 | $0.08363843 | $0.08413796 | $0.08067487 | $0.08195948 | $847.60 |
| 2024-02-22 | $0.08285317 | $0.08436615 | $0.0816826 | $0.08342804 | $862.79 |
| 2024-02-21 | $0.07746203 | $0.08273027 | $0.07669481 | $0.08262995 | $854.54 |
| 2024-02-20 | $0.08085812 | $0.32863932 | $0.07546056 | $0.07743595 | $800.82 |
| 2024-02-19 | $0.07766026 | $0.08142078 | $0.07765916 | $0.08081276 | $10.71 |
| 2024-02-18 | $0.07834878 | $0.07949579 | $0.07766058 | $0.07766058 | $3.37 |
| 2024-02-17 | $0.08090193 | $0.08139044 | $0.07759476 | $0.07835781 | $3.40 |
| 2024-02-16 | $0.07912007 | $0.08159447 | $0.0785308 | $0.08093856 | $0.65 |
| 2024-02-15 | $0.07587292 | $0.08187975 | $0.07581336 | $0.07911094 | $1.23 |
| 2024-02-01 | $0.08177247 | $0.08214786 | $0.0807122 | $0.08164448 | $66.23 |
| 2024-01-31 | $0.08370239 | $0.08373682 | $0.0813488 | $0.08176747 | $66.33 |
| 2024-01-30 | $0.08447236 | $0.08514922 | $0.08350967 | $0.08365384 | $67.86 |
| 2024-01-29 | $0.08296869 | $0.0845155 | $0.08283249 | $0.08451209 | $68.55 |
| 2024-01-28 | $0.08312546 | $0.08397364 | $0.08253105 | $0.08295926 | $67.29 |
| 2024-01-27 | $0.08219346 | $0.08359379 | $0.08216739 | $0.08317418 | $67.47 |
| 2024-01-26 | $0.07943161 | $0.08262731 | $0.0791689 | $0.08224404 | $66.71 |
| 2024-01-25 | $0.07970335 | $0.08054623 | $0.07829321 | $0.07943744 | $64.44 |
| 2024-01-24 | $0.08130676 | $0.08171635 | $0.07914086 | $0.07972591 | $64.67 |
| 2024-01-23 | $0.08320447 | $0.08472766 | $0.07925259 | $0.08121787 | $65.88 |
| 2024-01-22 | $0.08673714 | $0.08702462 | $0.08298129 | $0.08315722 | $67.45 |
| 2024-01-21 | $0.08628038 | $0.08742759 | $0.0860583 | $0.08666159 | $70.30 |
| 2024-01-20 | $0.08554667 | $0.08626401 | $0.08498573 | $0.08626401 | $69.97 |
| 2024-01-19 | $0.08470084 | $0.08554471 | $0.08437978 | $0.08554471 | $69.39 |
| 2024-01-18 | $48.19 | $49.26 | $47.81 | $48.66 | $589,266.84 |
| 2024-01-17 | $0.0793397 | $0.07934454 | $0.07914662 | $0.079171 | $102.62 |
| 2024-01-16 | $0.07993218 | $0.08027216 | $0.0789149 | $0.07932529 | $102.82 |