Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARCXETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000028 | 0.00000500 | 22.13% | 0.000023 | 0.000028 | 0.000023 | 912.00 |
| Jul 17 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
| Jul 16 2024 | 0.000023 | 0.00000100 | 4.69% | 0.000021 | 0.000023 | 0.000021 | 33,570.00 |
| Jul 15 2024 | 0.000021 | -0.00000052 | -2.38% | 0.000021 | 0.000021 | 0.000021 | 91,459.00 |
| Jul 14 2024 | 0.000022 | 0.00000089 | 4.25% | 0.000023 | 0.000023 | 0.000021 | 2,783.00 |
| Jul 13 2024 | 0.000021 | -0.00000100 | -4.51% | 0.000022 | 0.000023 | 0.000021 | 1,187.00 |
| Jul 12 2024 | 0.000022 | -0.00000073 | -3.19% | 0.000023 | 0.000023 | 0.000022 | 51,961.00 |
| Jul 11 2024 | 0.000023 | -0.00000071 | -3.01% | 0.000024 | 0.000024 | 0.000022 | 126,905.00 |
| Jul 10 2024 | 0.000024 | -0.00000031 | -1.30% | 0.000024 | 0.000024 | 0.000023 | 134,368.00 |
| Jul 09 2024 | 0.000024 | -0.00000035 | -1.44% | 0.000024 | 0.000024 | 0.000023 | 142,616.00 |
| Jul 08 2024 | 0.000024 | -0.00000072 | -2.88% | 0.000025 | 0.000026 | 0.000024 | 144,197.00 |
| Jul 07 2024 | 0.000025 | 0.00000036 | 1.46% | 0.000024 | 0.000025 | 0.000024 | 135,709.00 |
| Jul 06 2024 | 0.000025 | -0.00000200 | -7.58% | 0.000025 | 0.000026 | 0.000025 | 443.00 |
| Jul 05 2024 | 0.000026 | 0.00000400 | 17.56% | 0.000023 | 0.000028 | 0.000023 | 36,646.00 |
| Jul 04 2024 | 0.000023 | 0.00000100 | 4.60% | 0.000022 | 0.000023 | 0.000022 | 137,463.00 |
| Jul 03 2024 | 0.000022 | 0.00000066 | 3.13% | 0.000021 | 0.000022 | 0.000021 | 140,459.00 |
| Jul 02 2024 | 0.000021 | 0.00000030 | 1.44% | 0.000021 | 0.000022 | 0.000021 | 107,433.00 |
| Jul 01 2024 | 0.000021 | -0.00000200 | -8.80% | 0.000022 | 0.000022 | 0.00002 | 64,131.00 |
| Jun 30 2024 | 0.000023 | -0.00000037 | -1.60% | 0.000023 | 0.000023 | 0.000023 | 74,140.00 |
| Jun 29 2024 | 0.000023 | -0.00000030 | -1.28% | 0.000023 | 0.000023 | 0.000023 | 39,120.00 |
| Jun 28 2024 | 0.000023 | 0.00000100 | 4.52% | 0.000022 | 0.000023 | 0.000022 | 180.00 |
| Jun 27 2024 | 0.000022 | 0.00000057 | 2.64% | 0.000021 | 0.000022 | 0.000021 | 774.00 |
| Jun 26 2024 | 0.000022 | -0.00000049 | -2.22% | 0.000021 | 0.000022 | 0.000021 | 53,651.00 |
| Jun 25 2024 | 0.000022 | -0.00000300 | -12.21% | 0.000023 | 0.000023 | 0.00002 | 67,307.00 |
| Jun 24 2024 | 0.000025 | -0.00000200 | -7.57% | 0.000027 | 0.000027 | 0.000023 | 30,665.00 |
| Jun 23 2024 | 0.000026 | 0.00000053 | 2.05% | 0.000026 | 0.000028 | 0.000026 | 35,958.00 |
| Jun 22 2024 | 0.000026 | 0.00000046 | 1.81% | 0.000026 | 0.000026 | 0.000026 | 6,368.00 |
| Jun 21 2024 | 0.000025 | 0.00000034 | 1.36% | 0.000025 | 0.000026 | 0.000024 | 7,544.00 |
| Jun 20 2024 | 0.000025 | 0.00000100 | 4.16% | 0.000024 | 0.000025 | 0.000024 | 12,205.00 |
| Jun 19 2024 | 0.000024 | -0.00000300 | -11.09% | 0.000025 | 0.000025 | 0.000024 | 35,328.00 |
| Jun 18 2024 | 0.000027 | -0.00000300 | -10.10% | 0.000028 | 0.000029 | 0.000025 | 21,021.00 |
| Jun 17 2024 | 0.00003 | 0.00000300 | 11.24% | 0.000027 | 0.00003 | 0.000027 | 9,118.00 |
| Jun 16 2024 | 0.000027 | 0.00000200 | 8.25% | 0.000026 | 0.00003 | 0.000023 | 76,162.00 |
| Jun 15 2024 | 0.000024 | 0.00000021 | 0.87% | 0.000025 | 0.000026 | 0.000023 | 34,387.00 |
| Jun 14 2024 | 0.000024 | 0.00000200 | 9.00% | 0.000023 | 0.000025 | 0.000023 | 30,569.00 |
| Jun 13 2024 | 0.000022 | -0.00000069 | -3.01% | 0.000022 | 0.000023 | 0.000021 | 29,994.00 |
| Jun 12 2024 | 0.000023 | -0.00000076 | -3.21% | 0.000022 | 0.000023 | 0.000021 | 13,336.00 |
| Jun 11 2024 | 0.000024 | 0.00000200 | 9.04% | 0.000022 | 0.000024 | 0.000022 | 9,325.00 |
| Jun 10 2024 | 0.000022 | 0.00000058 | 2.69% | 0.000021 | 0.000023 | 0.000021 | 11,795.00 |
| Jun 09 2024 | 0.000022 | -0.00000071 | -3.19% | 0.000022 | 0.000022 | 0.000021 | 82,775.00 |
| Jun 08 2024 | 0.000022 | -0.00000054 | -2.37% | 0.000022 | 0.000024 | 0.000021 | 41,984.00 |
| Jun 07 2024 | 0.000023 | -0.00000100 | -4.13% | 0.000024 | 0.000024 | 0.000023 | 16,792.00 |
| Jun 06 2024 | 0.000024 | 0.00000048 | 2.02% | 0.000024 | 0.000025 | 0.000024 | 31,950.00 |
| Jun 05 2024 | 0.000024 | 0.00000093 | 4.08% | 0.000023 | 0.000025 | 0.000022 | 86,095.00 |
| Jun 04 2024 | 0.000023 | -0.00000018 | -0.78% | 0.000023 | 0.000024 | 0.000023 | 46,821.00 |
| Jun 03 2024 | 0.000023 | 0.00000100 | 4.63% | 0.000022 | 0.000023 | 0.000021 | 124,008.00 |
| Jun 02 2024 | 0.000022 | -0.00000060 | -2.70% | 0.000022 | 0.000023 | 0.000022 | 43,574.00 |
| Jun 01 2024 | 0.000022 | -0.00000016 | -0.71% | 0.000022 | 0.000023 | 0.000022 | 23,985.00 |
| May 31 2024 | 0.000022 | 0.00000009 | 0.40% | 0.000022 | 0.000024 | 0.000022 | 60,332.00 |
| May 30 2024 | 0.000022 | -0.00000079 | -3.42% | 0.000023 | 0.000023 | 0.000022 | 71,478.00 |
| May 29 2024 | 0.000023 | 0.00000064 | 2.85% | 0.000022 | 0.000023 | 0.000022 | 73,598.00 |
| May 28 2024 | 0.000022 | 0.00000015 | 0.67% | 0.000022 | 0.000023 | 0.000021 | 95,085.00 |
| May 27 2024 | 0.000022 | 0.00000200 | 10.00% | 0.00002 | 0.000023 | 0.000019 | 98,584.00 |
| May 26 2024 | 0.00002 | -0.00000100 | -4.69% | 0.000021 | 0.000022 | 0.00002 | 97,776.00 |
| May 25 2024 | 0.000021 | -0.00000100 | -4.38% | 0.000023 | 0.000023 | 0.000021 | 80,105.00 |
| May 24 2024 | 0.000023 | -0.00000066 | -2.81% | 0.000023 | 0.000024 | 0.000022 | 91,166.00 |
| May 23 2024 | 0.000023 | -0.00000200 | -7.85% | 0.000025 | 0.000027 | 0.000023 | 92,109.00 |
| May 22 2024 | 0.000025 | 0.00000300 | 13.06% | 0.000023 | 0.000026 | 0.000023 | 99,312.00 |
| May 21 2024 | 0.000023 | -0.00000094 | -3.93% | 0.000024 | 0.000024 | 0.000023 | 111,863.00 |
| 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 |
