ARCA Historical USD Price
Daily close · Jan 5, 2025 → Jan 5, 2026Daily price history
Dec 7, 2025 → Jan 5, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-01-05 | $0.0053785 | $0.00548462 | $0.00537 | $0.00540931 | $44,498.25 |
| 2026-01-04 | $0.005469 | $0.00548769 | $0.00533 | $0.00545 | $30,732.51 |
| 2026-01-03 | $0.005449 | $0.00548438 | $0.005311 | $0.00536 | $33,620.26 |
| 2026-01-02 | $0.00541 | $0.00549353 | $0.005314 | $0.00542244 | $47,522.39 |
| 2026-01-01 | $0.005453 | $0.00549863 | $0.005313 | $0.00542307 | $43,634.04 |
| 2025-12-31 | $0.00544929 | $0.00550421 | $0.0053545 | $0.005457 | $49,323.59 |
| 2025-12-30 | $0.00556507 | $0.00559787 | $0.005356 | $0.00546421 | $47,592.99 |
| 2025-12-29 | $0.00547403 | $0.0056175 | $0.005412 | $0.0055656 | $47,160.37 |
| 2025-12-28 | $0.0054645 | $0.005603 | $0.00544367 | $0.00552588 | $60,692.26 |
| 2025-12-27 | $0.005625 | $0.005784 | $0.00541765 | $0.0056196 | $35,984.92 |
| 2025-12-26 | $0.00671617 | $0.0067195 | $0.005584 | $0.005625 | $40,110.89 |
| 2025-12-25 | $0.00668543 | $0.00678293 | $0.006608 | $0.00670883 | $29,318.89 |
| 2025-12-24 | $0.00665162 | $0.00679507 | $0.00657853 | $0.00670675 | $28,721.84 |
| 2025-12-23 | $0.00677206 | $0.00679038 | $0.006283 | $0.00669045 | $28,581.37 |
| 2025-12-22 | $0.0068488 | $0.006934 | $0.0064785 | $0.00676722 | $27,318.22 |
| 2025-12-21 | $0.0068975 | $0.00708538 | $0.006461 | $0.00685093 | $31,815.77 |
| 2025-12-20 | $0.00699164 | $0.00700318 | $0.00689368 | $0.00692526 | $26,165.12 |
| 2025-12-19 | $0.00717375 | $0.00735944 | $0.00697122 | $0.006974 | $23,120.75 |
| 2025-12-18 | $0.008026 | $0.00804 | $0.00691156 | $0.00734189 | $42,868.96 |
| 2025-12-17 | $0.00914013 | $0.00919 | $0.00804 | $0.00805 | $130,145.48 |
| 2025-12-16 | $0.00919 | $0.0092 | $0.00911 | $0.0091588 | $294,783.24 |
| 2025-12-15 | $0.00912862 | $0.0092 | $0.00909 | $0.00918 | $247,580.89 |
| 2025-12-14 | $0.00921 | $0.00927815 | $0.00911 | $0.00913 | $243,974.28 |
| 2025-12-13 | $0.00924683 | $0.00928008 | $0.00918 | $0.0092 | $243,402.24 |
| 2025-12-12 | $0.00918 | $0.00927 | $0.00918 | $0.009256 | $239,312.93 |
| 2025-12-11 | $0.0092117 | $0.00928 | $0.00917 | $0.0092195 | $334,993.31 |
| 2025-12-10 | $0.00927 | $0.00935 | $0.00917864 | $0.0092291 | $207,967.79 |
| 2025-12-09 | $0.00933 | $0.00936 | $0.00924041 | $0.00928 | $324,474.27 |
| 2025-12-08 | $0.00938 | $0.00941 | $0.0092573 | $0.00931 | $401,234.18 |
| 2025-12-07 | $0.00937 | $0.00941 | $0.00932611 | $0.0094 | $292,962.40 |