What historical data is shown for ARX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 87 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
$0.16601
+3.95% 1D
Recently Viewed
1H-0.84%
1D+3.95%
1W+9.76%
1M+47.19%
Arcium (ARX) has 87 days of daily open, high, low and close on file. Over that window ARX ranged $0.1074 to $0.3296, closed at $0.1666 and is down 42.4% across the window.
Arcium — Window Stats
87 daily bars · MEXCBars
87
Window high
$0.3296
Window low
$0.1074
First → last
-42.35%
Latest close
$0.1666
vs live
-0.35%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.1626 | $0.1692 | $0.1567 | $0.1666 | +2.46% | $92,508 | $34.79M |
| 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 | -3.70% | $109,435 | $29.36M |
| Aug 6, 2026 | $0.1499 | $0.1534 | $0.1435 | $0.1460 | -2.60% | $109,930 | $30.49M |
| Aug 5, 2026 | $0.1417 | $0.1513 | $0.1391 | $0.1499 | +5.79% | $158,094 | $31.30M |
| Aug 4, 2026 | $0.1481 | $0.1520 | $0.1416 | $0.1417 | -4.32% | $196,377 | $29.59M |
| Aug 3, 2026 | $0.1521 | $0.1568 | $0.1466 | $0.1481 | -2.63% | $122,475 | $30.93M |
| Aug 2, 2026 | $0.1625 | $0.1629 | $0.1491 | $0.1521 | -6.40% | $168,468 | $31.76M |
| Aug 1, 2026 | $0.1583 | $0.1745 | $0.1569 | $0.1625 | +2.65% | $255,215 | $33.94M |
| Jul 31, 2026 | $0.1539 | $0.1633 | $0.1516 | $0.1583 | +2.86% | $205,959 | $33.06M |
| Jul 30, 2026 | $0.1560 | $0.1636 | $0.1525 | $0.1539 | -1.35% | $196,319 | $32.14M |
| Jul 29, 2026 | $0.1521 | $0.1561 | $0.1448 | $0.1560 | +2.56% | $223,265 | $32.58M |
| Jul 28, 2026 | $0.1504 | $0.1561 | $0.1454 | $0.1521 | +1.13% | $471,084 | $31.76M |
| Jul 27, 2026 | $0.1605 | $0.1678 | $0.1467 | $0.1504 | -6.29% | $1.14M | $31.41M |
| Jul 26, 2026 | $0.1797 | $0.1844 | $0.1604 | $0.1605 | -10.68% | $1.12M | $33.52M |
| Jul 25, 2026 | $0.1716 | $0.1816 | $0.1645 | $0.1797 | +4.72% | $978,884 | $37.53M |
| Jul 24, 2026 | $0.1724 | $0.1865 | $0.1671 | $0.1716 | -0.46% | $952,347 | $35.84M |
| Jul 23, 2026 | $0.1679 | $0.1772 | $0.1574 | $0.1724 | +2.68% | $806,901 | $36.00M |
| Jul 22, 2026 | $0.1516 | $0.1737 | $0.1496 | $0.1679 | +10.75% | $991,512 | $35.06M |
| Jul 21, 2026 | $0.1546 | $0.1608 | $0.1484 | $0.1516 | -1.94% | $827,631 | $31.66M |
| Jul 20, 2026 | $0.1476 | $0.1640 | $0.1403 | $0.1546 | +4.74% | $1.25M | $32.29M |
| Jul 19, 2026 | $0.1508 | $0.1550 | $0.1443 | $0.1476 | -2.12% | $884,804 | $30.82M |
| Jul 18, 2026 | $0.1626 | $0.1703 | $0.1476 | $0.1508 | -7.26% | $834,563 | $31.49M |
| Jul 17, 2026 | $0.1622 | $0.1913 | $0.1605 | $0.1626 | +0.25% | $961,006 | $33.96M |
| Jul 16, 2026 | $0.1625 | $0.1657 | $0.1576 | $0.1622 | -0.18% | $1.09M | $33.87M |
| Jul 15, 2026 | $0.1658 | $0.1718 | $0.1588 | $0.1625 | -1.99% | $316,171 | $33.94M |
| Jul 14, 2026 | $0.1724 | $0.1745 | $0.1626 | $0.1658 | -3.83% | $141,048 | $34.62M |
| Jul 13, 2026 | $0.1679 | $0.1830 | $0.1634 | $0.1724 | +2.68% | $221,423 | $36.00M |
| Jul 12, 2026 | $0.1814 | $0.1831 | $0.1659 | $0.1679 | -7.44% | $146,556 | $35.06M |
| Jul 11, 2026 | $0.1786 | $0.1911 | $0.1779 | $0.1814 | +1.57% | $177,995 | $37.88M |
| Jul 10, 2026 | $0.1797 | $0.1826 | $0.1747 | $0.1786 | -0.61% | $102,052 | $37.30M |
| Jul 9, 2026 | $0.1809 | $0.1865 | $0.1745 | $0.1797 | -0.66% | $137,703 | $37.53M |
| Jul 8, 2026 | $0.1963 | $0.2000 | $0.1765 | $0.1809 | -7.85% | $394,452 | $37.78M |
| Jul 7, 2026 | $0.2187 | $0.2266 | $0.1955 | $0.1963 | -10.24% | $430,105 | $40.99M |
| Jul 6, 2026 | $0.2385 | $0.2470 | $0.2118 | $0.2187 | -8.30% | $409,724 | $45.67M |
| Jul 5, 2026 | $0.2064 | $0.2447 | $0.2061 | $0.2385 | +15.55% | $589,676 | $49.81M |
| Jul 4, 2026 | $0.2145 | $0.2198 | $0.2031 | $0.2064 | -3.78% | $214,524 | $43.10M |
| Jul 3, 2026 | $0.2260 | $0.2268 | $0.2111 | $0.2145 | -5.09% | $204,168 | $44.79M |
| Jul 2, 2026 | $0.2228 | $0.2282 | $0.2069 | $0.2260 | +1.44% | $352,816 | $47.20M |
| Jul 1, 2026 | $0.2491 | $0.2626 | $0.2160 | $0.2228 | -10.56% | $972,736 | $46.53M |
| Jun 30, 2026 | $0.2779 | $0.2956 | $0.2468 | $0.2491 | -10.36% | $1.64M | $52.02M |
| Jun 29, 2026 | $0.2560 | $0.2862 | $0.2421 | $0.2779 | +8.55% | $1.83M | $58.03M |
| Jun 28, 2026 | $0.2988 | $0.3093 | $0.2542 | $0.2560 | -14.32% | $1.62M | $53.46M |
| Jun 27, 2026 | $0.2677 | $0.3159 | $0.2538 | $0.2988 | +11.62% | $2.04M | $62.40M |
| Jun 26, 2026 | $0.2624 | $0.3052 | $0.2424 | $0.2677 | +2.02% | $1.77M | $55.90M |
| Jun 25, 2026 | $0.2750 | $0.2811 | $0.2272 | $0.2624 | -4.58% | $1.83M | $54.80M |
| Jun 24, 2026 | $0.3296 | $0.3468 | $0.2536 | $0.2750 | -16.57% | $2.40M | $57.43M |
| Jun 23, 2026 | $0.2890 | $0.4486 | $0.2823 | $0.3296 | +14.05% | $6.60M | $68.83M |
| Jun 22, 2026 | $0.1300 | $0.4100 | $0.1300 | $0.2890 | — | $12.48M | $60.35M |
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 $0.16601, roughly 64.4% 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 $34.56M, on roughly $6.58M 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 87 daily candles, close-to-close moved down 42.35%.
What were ARX's high and low in this window?
In this sample, the highest trade print is about $0.4486 (Jun 23, 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 -16.57% (Jun 24, 2026).