What historical data is shown for ARX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Arcium (ARX) Historical Data
SOL
Privacy
Arcium Historical Price Information — Daily ARX Open, High, Low, Close & Volume
$0.2184
+5.46% 1D
Recently Viewed
1H+1.28%
1D+5.46%
1W-10.13%
1M-20.67%
Arcium (ARX) has 90 days of daily open, high, low and close on file. Over that window ARX ranged $0.1074 to $0.2933, closed at $0.2183 and is up 55.3% across the window.
Arcium — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.2933
Window low
$0.1074
First → last
+55.26%
Latest close
$0.2183
vs live
+0.05%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ARX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.2170 | $0.2186 | $0.2103 | $0.2183 | +0.60% | $13,389 | $45.59M |
| Nov 3, 2026 | $0.2082 | $0.2208 | $0.2030 | $0.2170 | +4.23% | $76,263 | $45.32M |
| Nov 2, 2026 | $0.2102 | $0.2160 | $0.2049 | $0.2082 | -0.95% | $92,855 | $43.48M |
| Nov 1, 2026 | $0.2169 | $0.2193 | $0.2081 | $0.2102 | -3.09% | $57,680 | $43.90M |
| Oct 31, 2026 | $0.2297 | $0.2299 | $0.2142 | $0.2169 | -5.57% | $64,205 | $45.30M |
| Oct 30, 2026 | $0.2310 | $0.2357 | $0.2202 | $0.2297 | -0.56% | $100,814 | $47.97M |
| Oct 29, 2026 | $0.2447 | $0.2478 | $0.2266 | $0.2310 | -5.60% | $109,774 | $48.24M |
| Oct 28, 2026 | $0.2435 | $0.2537 | $0.2387 | $0.2447 | +0.49% | $93,548 | $51.10M |
| Oct 27, 2026 | $0.2289 | $0.2454 | $0.2223 | $0.2435 | +6.38% | $130,781 | $50.85M |
| Oct 26, 2026 | $0.2123 | $0.2310 | $0.1979 | $0.2289 | +7.82% | $196,148 | $47.80M |
| Oct 25, 2026 | $0.2110 | $0.2255 | $0.2061 | $0.2123 | +0.62% | $85,890 | $44.33M |
| Oct 24, 2026 | $0.2087 | $0.2126 | $0.1984 | $0.2110 | +1.10% | $77,775 | $44.06M |
| Oct 23, 2026 | $0.2105 | $0.2160 | $0.2040 | $0.2087 | -0.86% | $127,487 | $43.58M |
| Oct 22, 2026 | $0.2365 | $0.2391 | $0.2102 | $0.2105 | -10.99% | $70,508 | $43.96M |
| Oct 21, 2026 | $0.2306 | $0.2455 | $0.2264 | $0.2365 | +2.56% | $74,544 | $49.39M |
| Oct 20, 2026 | $0.2277 | $0.2341 | $0.2216 | $0.2306 | +1.27% | $60,886 | $48.16M |
| Oct 19, 2026 | $0.2331 | $0.2418 | $0.2241 | $0.2277 | -2.32% | $92,117 | $47.55M |
| Oct 18, 2026 | $0.2373 | $0.2400 | $0.2176 | $0.2331 | -1.77% | $82,161 | $48.68M |
| Oct 17, 2026 | $0.2392 | $0.2448 | $0.2287 | $0.2373 | -0.79% | $74,314 | $49.56M |
| Oct 16, 2026 | $0.2306 | $0.2428 | $0.2272 | $0.2392 | +3.73% | $97,457 | $49.95M |
| Oct 15, 2026 | $0.2419 | $0.2502 | $0.2125 | $0.2306 | -4.67% | $148,679 | $48.16M |
| Oct 14, 2026 | $0.2509 | $0.2577 | $0.2349 | $0.2419 | -3.59% | $162,034 | $50.52M |
| Oct 13, 2026 | $0.2507 | $0.2652 | $0.2347 | $0.2509 | +0.08% | $267,309 | $52.40M |
| Oct 12, 2026 | $0.2827 | $0.3231 | $0.2488 | $0.2507 | -11.32% | $276,218 | $52.35M |
| Oct 11, 2026 | $0.2789 | $0.2855 | $0.2677 | $0.2827 | +1.36% | $155,528 | $59.04M |
| Oct 10, 2026 | $0.2565 | $0.2819 | $0.2473 | $0.2789 | +8.73% | $132,910 | $58.24M |
| Oct 9, 2026 | $0.2632 | $0.2782 | $0.2502 | $0.2565 | -2.55% | $116,950 | $53.57M |
| Oct 8, 2026 | $0.2719 | $0.2826 | $0.2552 | $0.2632 | -3.20% | $134,421 | $54.96M |
| Oct 7, 2026 | $0.2701 | $0.2838 | $0.2618 | $0.2719 | +0.67% | $127,026 | $56.78M |
| Oct 6, 2026 | $0.2933 | $0.2942 | $0.2662 | $0.2701 | -7.91% | $119,445 | $56.41M |
| Oct 5, 2026 | $0.2749 | $0.2974 | $0.2567 | $0.2933 | +6.69% | $120,203 | $61.25M |
| Oct 4, 2026 | $0.2830 | $0.2862 | $0.2727 | $0.2749 | -2.86% | $103,654 | $57.41M |
| Oct 3, 2026 | $0.2884 | $0.2902 | $0.2716 | $0.2830 | -1.87% | $113,502 | $59.10M |
| Oct 2, 2026 | $0.2843 | $0.2940 | $0.2547 | $0.2884 | +1.44% | $175,247 | $60.23M |
| Oct 1, 2026 | $0.2785 | $0.2957 | $0.2682 | $0.2843 | +2.08% | $235,010 | $59.37M |
| Sep 30, 2026 | $0.2704 | $0.2821 | $0.2473 | $0.2785 | +3.00% | $242,851 | $58.16M |
| Sep 29, 2026 | $0.2592 | $0.2908 | $0.2463 | $0.2704 | +4.32% | $409,645 | $56.47M |
| Sep 28, 2026 | $0.2513 | $0.2843 | $0.2265 | $0.2592 | +3.14% | $240,115 | $54.13M |
| Sep 27, 2026 | $0.2264 | $0.3058 | $0.2190 | $0.2513 | +11.00% | $365,843 | $52.48M |
| Sep 26, 2026 | $0.2512 | $0.2541 | $0.2235 | $0.2264 | -9.87% | $104,856 | $47.28M |
| Sep 25, 2026 | $0.2521 | $0.2602 | $0.2416 | $0.2512 | -0.36% | $93,956 | $52.46M |
| Sep 24, 2026 | $0.2310 | $0.2657 | $0.2174 | $0.2521 | +9.13% | $247,819 | $52.65M |
| Sep 23, 2026 | $0.2225 | $0.2310 | $0.2073 | $0.2310 | +3.82% | $128,194 | $48.24M |
| Sep 22, 2026 | $0.2006 | $0.2275 | $0.1973 | $0.2225 | +10.92% | $157,749 | $46.46M |
| Sep 21, 2026 | $0.1963 | $0.2230 | $0.1880 | $0.2006 | +2.19% | $208,926 | $41.89M |
| Sep 20, 2026 | $0.1940 | $0.2048 | $0.1815 | $0.1963 | +1.19% | $118,712 | $40.99M |
| Sep 19, 2026 | $0.1920 | $0.2135 | $0.1857 | $0.1940 | +1.04% | $178,653 | $40.51M |
| Sep 18, 2026 | $0.1731 | $0.1928 | $0.1695 | $0.1920 | +10.92% | $156,302 | $40.10M |
| Sep 17, 2026 | $0.1693 | $0.1743 | $0.1567 | $0.1731 | +2.24% | $88,396 | $36.15M |
| Sep 16, 2026 | $0.1626 | $0.1729 | $0.1567 | $0.1693 | +4.12% | $119,289 | $35.36M |
| Sep 15, 2026 | $0.1622 | $0.1643 | $0.1508 | $0.1626 | +0.25% | $123,730 | $33.96M |
| Sep 14, 2026 | $0.1543 | $0.1623 | $0.1472 | $0.1622 | +5.12% | $91,551 | $33.87M |
| Sep 13, 2026 | $0.1545 | $0.1584 | $0.1456 | $0.1543 | -0.13% | $94,735 | $32.22M |
| Sep 12, 2026 | $0.1391 | $0.1587 | $0.1391 | $0.1545 | +11.07% | $113,782 | $32.26M |
| Sep 11, 2026 | $0.1347 | $0.1466 | $0.1324 | $0.1391 | +3.27% | $93,883 | $29.05M |
| Sep 10, 2026 | $0.1473 | $0.1748 | $0.1339 | $0.1347 | -8.55% | $328,381 | $28.13M |
| Sep 9, 2026 | $0.1521 | $0.1621 | $0.1427 | $0.1473 | -3.16% | $302,401 | $30.76M |
| Sep 8, 2026 | $0.1458 | $0.1621 | $0.1367 | $0.1521 | +4.32% | $224,012 | $31.76M |
| Sep 7, 2026 | $0.1416 | $0.1652 | $0.1408 | $0.1458 | +2.97% | $323,652 | $30.45M |
| Sep 6, 2026 | $0.1315 | $0.1565 | $0.1288 | $0.1416 | +7.68% | $206,466 | $29.57M |
| Sep 5, 2026 | $0.1359 | $0.1377 | $0.1300 | $0.1315 | -3.24% | $87,322 | $27.46M |
| Sep 4, 2026 | $0.1286 | $0.1378 | $0.1235 | $0.1359 | +5.68% | $145,223 | $28.38M |
| Sep 3, 2026 | $0.1264 | $0.1297 | $0.1240 | $0.1286 | +1.74% | $112,516 | $26.86M |
| Sep 2, 2026 | $0.1231 | $0.1272 | $0.1222 | $0.1264 | +2.68% | $74,606 | $26.40M |
| Sep 1, 2026 | $0.1287 | $0.1292 | $0.1194 | $0.1231 | -4.35% | $68,474 | $25.71M |
| Aug 31, 2026 | $0.1191 | $0.1347 | $0.1186 | $0.1287 | +8.06% | $87,550 | $26.88M |
| Aug 30, 2026 | $0.1233 | $0.1259 | $0.1174 | $0.1191 | -3.41% | $71,599 | $24.87M |
| Aug 29, 2026 | $0.1218 | $0.1241 | $0.1161 | $0.1233 | +1.23% | $89,825 | $25.75M |
| Aug 28, 2026 | $0.1315 | $0.1347 | $0.1187 | $0.1218 | -7.38% | $92,766 | $25.44M |
| Aug 27, 2026 | $0.1294 | $0.1395 | $0.1262 | $0.1315 | +1.62% | $117,621 | $27.46M |
| Aug 26, 2026 | $0.1303 | $0.1328 | $0.1233 | $0.1294 | -0.69% | $83,803 | $27.02M |
| Aug 25, 2026 | $0.1335 | $0.1394 | $0.1250 | $0.1303 | -2.40% | $108,617 | $27.21M |
| Aug 24, 2026 | $0.1466 | $0.1467 | $0.1306 | $0.1335 | -8.94% | $161,721 | $27.88M |
| Aug 23, 2026 | $0.1239 | $0.1466 | $0.1224 | $0.1466 | +18.32% | $183,920 | $30.61M |
| Aug 22, 2026 | $0.1290 | $0.1407 | $0.1135 | $0.1239 | -3.95% | $276,184 | $25.87M |
| Aug 21, 2026 | $0.1172 | $0.1338 | $0.1148 | $0.1290 | +10.07% | $163,817 | $26.94M |
| Aug 20, 2026 | $0.1164 | $0.1190 | $0.1066 | $0.1172 | +0.69% | $184,398 | $24.48M |
| Aug 19, 2026 | $0.1133 | $0.1206 | $0.1118 | $0.1164 | +2.74% | $105,789 | $24.31M |
| Aug 18, 2026 | $0.1128 | $0.1184 | $0.1092 | $0.1133 | +0.44% | $118,556 | $23.66M |
| Aug 17, 2026 | $0.1096 | $0.1152 | $0.1017 | $0.1128 | +2.92% | $107,791 | $23.56M |
| Aug 16, 2026 | $0.1074 | $0.1108 | $0.1047 | $0.1096 | +2.05% | $97,924 | $22.89M |
| Aug 15, 2026 | $0.1112 | $0.1224 | $0.1068 | $0.1074 | -3.42% | $139,602 | $22.43M |
| Aug 14, 2026 | $0.1115 | $0.1129 | $0.1086 | $0.1112 | -0.27% | $80,646 | $23.22M |
| Aug 13, 2026 | $0.1147 | $0.1164 | $0.1094 | $0.1115 | -2.79% | $115,340 | $23.28M |
| Aug 12, 2026 | $0.1191 | $0.1220 | $0.1126 | $0.1147 | -3.69% | $124,111 | $23.95M |
| Aug 11, 2026 | $0.1269 | $0.1280 | $0.1180 | $0.1191 | -6.15% | $147,879 | $24.87M |
| Aug 10, 2026 | $0.1265 | $0.1325 | $0.1248 | $0.1269 | +0.32% | $118,762 | $26.50M |
| Aug 9, 2026 | $0.1302 | $0.1327 | $0.1217 | $0.1265 | -2.84% | $122,807 | $26.42M |
| Aug 8, 2026 | $0.1406 | $0.1444 | $0.1293 | $0.1302 | -7.40% | $139,003 | $27.19M |
| Aug 7, 2026 | $0.1460 | $0.1558 | $0.1399 | $0.1406 | — | $109,435 | $29.36M |
Arcium Historical Data FAQ
Window highs, lows, best/worst days and volume for ArciumWhat is the all-time high for ARX?
Arcium's record price is about $0.466923. It currently trades at $0.2184, roughly 53.2% below that peak. The all-time low on record is $0.10177. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ARX market cap?
Arcium has a market capitalisation of about $45.29M, on roughly $5.36M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ARX change over this window?
Across 90 daily candles, close-to-close moved up 55.26%.
What were ARX's high and low in this window?
In this sample, the highest trade print is about $0.3231 (Oct 12, 2026) and the lowest about $0.1017 (Aug 17, 2026).
What were ARX's best and worst days in this window?
Best close-to-close day was about +18.32% (Aug 23, 2026); worst was -11.32% (Oct 12, 2026).