Register to chat with like-minded investors on our interactive forums.
ARCXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.000024 | -0.00000700 | -22.91% | 0.000031 | 0.000031 | 0.000024 | 103,380.00 |
| May 19 2024 | 0.000031 | 0.00000200 | 6.94% | 0.000029 | 0.000031 | 0.000028 | 91,935.00 |
| May 18 2024 | 0.000029 | 0.00000100 | 3.59% | 0.000028 | 0.000029 | 0.000028 | 95,822.00 |
| May 17 2024 | 0.000028 | -0.00000071 | -2.49% | 0.000028 | 0.000029 | 0.000027 | 111,591.00 |
| May 16 2024 | 0.000029 | 0.00000056 | 2.00% | 0.000028 | 0.000029 | 0.000028 | 108,243.00 |
| May 15 2024 | 0.000028 | -0.00000200 | -6.75% | 0.00003 | 0.00003 | 0.000028 | 70,105.00 |
| May 14 2024 | 0.00003 | 0.00000053 | 1.82% | 0.000029 | 0.00003 | 0.000029 | 100,560.00 |
| May 13 2024 | 0.000029 | -0.00000200 | -6.52% | 0.000031 | 0.000031 | 0.000029 | 85,484.00 |
| May 12 2024 | 0.000031 | 0.00000038 | 1.25% | 0.00003 | 0.000031 | 0.00003 | 60,462.00 |
| May 11 2024 | 0.00003 | -0.00000100 | -3.19% | 0.00003 | 0.000032 | 0.00003 | 59,631.00 |
| May 10 2024 | 0.000031 | 0.00000100 | 3.32% | 0.00003 | 0.000032 | 0.00003 | 64,739.00 |
| May 09 2024 | 0.00003 | 0.00000066 | 2.24% | 0.000029 | 0.000031 | 0.000029 | 96,863.00 |
| May 08 2024 | 0.000029 | 0.00000006 | 0.20% | 0.000029 | 0.00003 | 0.000028 | 98,639.00 |
| May 07 2024 | 0.000029 | 0.00000100 | 3.55% | 0.000028 | 0.000029 | 0.000028 | 87,369.00 |
| May 06 2024 | 0.000028 | -0.00000800 | -22.20% | 0.000036 | 0.000036 | 0.000027 | 79,023.00 |
| May 05 2024 | 0.000036 | 0.00000700 | 24.48% | 0.000029 | 0.000044 | 0.000028 | 84,178.00 |
| May 04 2024 | 0.000029 | -0.00000100 | -3.33% | 0.00003 | 0.00003 | 0.000028 | 100,557.00 |
| May 03 2024 | 0.00003 | -0.00000200 | -6.32% | 0.000032 | 0.000032 | 0.000029 | 82,842.00 |
| May 02 2024 | 0.000032 | 0.00000042 | 1.35% | 0.000031 | 0.000032 | 0.000031 | 96,432.00 |
| May 01 2024 | 0.000031 | 0.00000068 | 2.23% | 0.000031 | 0.000032 | 0.000031 | 98,253.00 |
| Apr 30 2024 | 0.000031 | 0.00000014 | 0.46% | 0.00003 | 0.000032 | 0.00003 | 94,564.00 |
| Apr 29 2024 | 0.00003 | 0.00000100 | 3.42% | 0.000029 | 0.000031 | 0.000029 | 100,914.00 |
| Apr 28 2024 | 0.000029 | -0.00000067 | -2.24% | 0.00003 | 0.00003 | 0.000028 | 104,748.00 |
| Apr 27 2024 | 0.00003 | -0.00000100 | -3.19% | 0.000031 | 0.000032 | 0.000029 | 102,942.00 |
| Apr 26 2024 | 0.000031 | -0.00000400 | -11.30% | 0.000035 | 0.000035 | 0.00003 | 92,334.00 |
| Apr 25 2024 | 0.000035 | 0.00000300 | 9.39% | 0.000032 | 0.000043 | 0.000031 | 78,653.00 |
| Apr 24 2024 | 0.000032 | 0.00000200 | 6.65% | 0.00003 | 0.000033 | 0.00003 | 93,753.00 |
| Apr 23 2024 | 0.00003 | -0.00000036 | -1.18% | 0.000031 | 0.000032 | 0.00003 | 98,894.00 |
| Apr 22 2024 | 0.00003 | 0.00000041 | 1.36% | 0.00003 | 0.000031 | 0.000029 | 102,027.00 |
| Apr 21 2024 | 0.00003 | -0.00000100 | -3.21% | 0.000031 | 0.000032 | 0.00003 | 70,463.00 |
| Apr 20 2024 | 0.000031 | -0.00000300 | -8.86% | 0.000033 | 0.000035 | 0.000026 | 99,855.00 |
| Apr 19 2024 | 0.000034 | 0.00000500 | 17.44% | 0.000029 | 0.000042 | 0.000028 | 94,188.00 |
| Apr 18 2024 | 0.000029 | -0.00000400 | -12.36% | 0.000032 | 0.000035 | 0.000029 | 84,432.00 |
| Apr 17 2024 | 0.000032 | 0.00000300 | 10.13% | 0.00003 | 0.000033 | 0.000029 | 90,117.00 |
| Apr 16 2024 | 0.00003 | 0.00000024 | 0.82% | 0.000029 | 0.000031 | 0.000029 | 112,205.00 |
| Apr 15 2024 | 0.000029 | -0.00000037 | -1.24% | 0.000029 | 0.00004 | 0.000029 | 110,259.00 |
| Apr 14 2024 | 0.00003 | 0.00000034 | 1.16% | 0.00003 | 0.00003 | 0.000027 | 76,029.00 |
| Apr 13 2024 | 0.000029 | -0.00000200 | -6.45% | 0.000031 | 0.000033 | 0.000029 | 52,831.00 |
| Apr 12 2024 | 0.000031 | -0.00000200 | -6.04% | 0.000033 | 0.000034 | 0.000029 | 65,051.00 |
| Apr 11 2024 | 0.000033 | -0.00000051 | -1.52% | 0.000033 | 0.000034 | 0.000032 | 50,436.00 |
| Apr 10 2024 | 0.000034 | 0.00000200 | 6.23% | 0.000031 | 0.000036 | 0.000031 | 47,538.00 |
| Apr 09 2024 | 0.000032 | -0.00000083 | -2.52% | 0.000033 | 0.000035 | 0.000031 | 37,754.00 |
| Apr 08 2024 | 0.000033 | -0.00000077 | -2.29% | 0.000033 | 0.000035 | 0.000033 | 49,771.00 |
| Apr 07 2024 | 0.000034 | -0.00000001 | -0.03% | 0.000034 | 0.000046 | 0.000033 | 42,303.00 |
| Apr 06 2024 | 0.000034 | -0.00000029 | -0.85% | 0.000034 | 0.000038 | 0.000033 | 63,859.00 |
| Apr 05 2024 | 0.000034 | -0.00000300 | -8.21% | 0.000037 | 0.000038 | 0.000034 | 73,759.00 |
| Apr 04 2024 | 0.000037 | -0.00000300 | -7.55% | 0.00004 | 0.000062 | 0.000036 | 67,657.00 |
| Apr 03 2024 | 0.00004 | -0.00000300 | -6.96% | 0.000043 | 0.000043 | 0.000037 | 64,710.00 |
| Apr 02 2024 | 0.000043 | -0.00000200 | -4.44% | 0.000045 | 0.000047 | 0.000043 | 41,137.00 |
| Apr 01 2024 | 0.000045 | -0.00000900 | -16.57% | 0.000057 | 0.000058 | 0.000044 | 22,184.00 |
| Mar 31 2024 | 0.000054 | 0.00000400 | 7.95% | 0.00005 | 0.000069 | 0.000047 | 11,628.00 |
| Mar 30 2024 | 0.00005 | -0.00000061 | -1.20% | 0.000051 | 0.000053 | 0.00005 | 9,582.00 |
| Mar 29 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000052 | 0.000053 | 0.000049 | 20,996.00 |
| Mar 28 2024 | 0.000052 | -0.00000400 | -7.14% | 0.000055 | 0.000057 | 0.000051 | 40,890.00 |
| Mar 27 2024 | 0.000056 | 0.00000100 | 1.83% | 0.000054 | 0.00006 | 0.000053 | 31,429.00 |
| Mar 26 2024 | 0.000055 | -0.00000400 | -6.77% | 0.000059 | 0.00006 | 0.000054 | 46,496.00 |
| Mar 25 2024 | 0.000059 | -0.000025 | -29.76% | 0.000086 | 0.000088 | 0.000058 | 39,641.00 |
| Mar 24 2024 | 0.000084 | 0.000042 | 100.50% | 0.000042 | 0.000124 | 0.000041 | 43,836.00 |
| Mar 23 2024 | 0.000042 | 0.00000700 | 20.07% | 0.000035 | 0.000045 | 0.000034 | 84,515.00 |
| Mar 22 2024 | 0.000035 | 0.00000500 | 16.84% | 0.00003 | 0.000039 | 0.00003 | 105,936.00 |
| Mar 21 2024 | 0.00003 | 0.00000032 | 1.09% | 0.000029 | 0.000031 | 0.000028 | 90,624.00 |
| Mar 20 2024 | 0.000029 | 0.00000200 | 7.24% | 0.000027 | 0.000031 | 0.000026 | 91,820.00 |
| Mar 19 2024 | 0.000028 | 0.00000200 | 7.73% | 0.000027 | 0.000029 | 0.000026 | 113,236.00 |
| Mar 18 2024 | 0.000026 | -0.00000200 | -7.28% | 0.000027 | 0.000028 | 0.000025 | 100,804.00 |
| Mar 17 2024 | 0.000027 | 0.00000093 | 3.50% | 0.000026 | 0.000028 | 0.000025 | 118,368.00 |
| Mar 16 2024 | 0.000027 | -0.00000100 | -3.62% | 0.000028 | 0.000028 | 0.000026 | 93,028.00 |
| Mar 15 2024 | 0.000028 | -0.00000200 | -6.74% | 0.00003 | 0.000032 | 0.000026 | 76,728.00 |
| Mar 14 2024 | 0.00003 | 0.00000200 | 7.16% | 0.000028 | 0.000031 | 0.000027 | 80,406.00 |
| Mar 13 2024 | 0.000028 | 0.00000061 | 2.23% | 0.000027 | 0.000029 | 0.000026 | 103,816.00 |
| Mar 12 2024 | 0.000027 | -0.00000100 | -3.49% | 0.000029 | 0.000029 | 0.000026 | 79,166.00 |
| Mar 11 2024 | 0.000029 | -0.00000068 | -2.32% | 0.00003 | 0.00003 | 0.000027 | 73,710.00 |
| Mar 10 2024 | 0.000029 | 0.00000400 | 15.61% | 0.000025 | 0.00003 | 0.000025 | 84,005.00 |
| Mar 09 2024 | 0.000026 | 0.00000300 | 13.17% | 0.000023 | 0.000027 | 0.000022 | 116,337.00 |
| Mar 08 2024 | 0.000023 | -0.00000100 | -4.17% | 0.000024 | 0.000024 | 0.000022 | 107,978.00 |
| Mar 07 2024 | 0.000024 | 0.00000080 | 3.45% | 0.000023 | 0.000024 | 0.000022 | 94,507.00 |
| Mar 06 2024 | 0.000023 | -0.00000028 | -1.19% | 0.000024 | 0.000024 | 0.000021 | 103,509.00 |
| Mar 05 2024 | 0.000023 | 0.00000039 | 1.69% | 0.000023 | 0.000026 | 0.000022 | 127,610.00 |
| Mar 04 2024 | 0.000023 | -0.00000100 | -4.11% | 0.000024 | 0.000025 | 0.000023 | 121,496.00 |
| Mar 03 2024 | 0.000024 | -0.00000200 | -7.46% | 0.000027 | 0.000028 | 0.000024 | 112,520.00 |
| Mar 02 2024 | 0.000027 | 0.00000027 | 1.02% | 0.000026 | 0.000028 | 0.000026 | 82,243.00 |
| Mar 01 2024 | 0.000027 | 0.00000064 | 2.47% | 0.000026 | 0.000027 | 0.000026 | 102,925.00 |
| Feb 29 2024 | 0.000026 | -0.00000100 | -3.71% | 0.000027 | 0.000027 | 0.000025 | 117,115.00 |
| Feb 28 2024 | 0.000027 | -0.00000031 | -1.14% | 0.000027 | 0.000028 | 0.000026 | 133,040.00 |
| Feb 27 2024 | 0.000027 | -0.00000006 | -0.22% | 0.000027 | 0.000028 | 0.000026 | 105,064.00 |
| Feb 26 2024 | 0.000027 | -0.00000055 | -1.97% | 0.000028 | 0.000029 | 0.000027 | 82,822.00 |
| Feb 25 2024 | 0.000028 | -0.00000100 | -3.41% | 0.000029 | 0.00003 | 0.000028 | 94,216.00 |
| Feb 24 2024 | 0.000029 | -0.00000031 | -1.05% | 0.00003 | 0.000031 | 0.000029 | 75,137.00 |
| Feb 23 2024 | 0.00003 | 0.00000097 | 3.38% | 0.000028 | 0.00003 | 0.000028 | 111,957.00 |
| Feb 22 2024 | 0.000029 | 0.00000008 | 0.28% | 0.000029 | 0.00003 | 0.000027 | 68,089.00 |
| Feb 21 2024 | 0.000029 | 0.00000055 | 1.96% | 0.000028 | 0.00003 | 0.000027 | 99,371.00 |
