Crypto exchange Kucoin

Market ArcticCoin (ARC) / Tether (USDT)

Identifier on Kucoin: ARC-USDT
Date Price Volume Open Low High Close
2024-12-23 0.0328 USDT 10,992.1700 ARC 0.0329 USDT 0.0326 USDT 0.0329 USDT 0.0326 USDT
2024-12-22 0.0321 USDT 364,226.6000 ARC 0.0353 USDT 0.0302 USDT 0.0354 USDT 0.0324 USDT
2024-12-21 0.0361 USDT 48,126.2900 ARC 0.0364 USDT 0.0355 USDT 0.0364 USDT 0.0358 USDT
2024-12-20 0.0348 USDT 276,419.3300 ARC 0.0349 USDT 0.0329 USDT 0.0363 USDT 0.0355 USDT
2024-12-19 0.0358 USDT 249,619.7800 ARC 0.0362 USDT 0.0341 USDT 0.0380 USDT 0.0344 USDT
2024-12-18 0.0393 USDT 106,460.5600 ARC 0.0401 USDT 0.0381 USDT 0.0403 USDT 0.0398 USDT
2024-12-17 0.0407 USDT 100,864.4800 ARC 0.0418 USDT 0.0394 USDT 0.0421 USDT 0.0397 USDT
2024-12-16 0.0416 USDT 389,919.6300 ARC 0.0389 USDT 0.0384 USDT 0.0449 USDT 0.0421 USDT
2024-12-15 0.0389 USDT 149,874.4100 ARC 0.0381 USDT 0.0379 USDT 0.0403 USDT 0.0401 USDT
2024-12-14 0.0375 USDT 156,068.7100 ARC 0.0381 USDT 0.0365 USDT 0.0385 USDT 0.0378 USDT
2024-12-13 0.0382 USDT 122,990.9500 ARC 0.0379 USDT 0.0373 USDT 0.0395 USDT 0.0380 USDT
2024-12-12 0.0382 USDT 149,569.9700 ARC 0.0386 USDT 0.0376 USDT 0.0395 USDT 0.0382 USDT
2024-12-11 0.0375 USDT 257,655.6800 ARC 0.0367 USDT 0.0367 USDT 0.0387 USDT 0.0381 USDT
2024-12-10 0.0366 USDT 310,336.9300 ARC 0.0387 USDT 0.0345 USDT 0.0388 USDT 0.0358 USDT
2024-12-09 0.0408 USDT 539,885.3600 ARC 0.0462 USDT 0.0376 USDT 0.0466 USDT 0.0376 USDT
2024-12-08 0.0462 USDT 57,605.5600 ARC 0.0467 USDT 0.0455 USDT 0.0468 USDT 0.0461 USDT
2024-12-07 0.0471 USDT 202,465.9200 ARC 0.0486 USDT 0.0446 USDT 0.0500 USDT 0.0463 USDT
2024-12-06 0.0471 USDT 273,246.5900 ARC 0.0467 USDT 0.0454 USDT 0.0490 USDT 0.0482 USDT
2024-12-05 0.0439 USDT 396,115.6800 ARC 0.0420 USDT 0.0420 USDT 0.0469 USDT 0.0449 USDT
2024-12-04 0.0368 USDT 2,133,186.2400 ARC 0.0438 USDT 0.0320 USDT 0.0460 USDT 0.0420 USDT
2024-12-03 0.0471 USDT 485,870.0200 ARC 0.0419 USDT 0.0418 USDT 0.0510 USDT 0.0438 USDT
2024-12-02 0.0392 USDT 85,771.8600 ARC 0.0399 USDT 0.0379 USDT 0.0408 USDT 0.0385 USDT
2024-12-01 0.0363 USDT 52,162.9600 ARC 0.0360 USDT 0.0359 USDT 0.0366 USDT 0.0366 USDT
2024-11-30 0.0388 USDT 151,068.2000 ARC 0.0382 USDT 0.0376 USDT 0.0403 USDT 0.0376 USDT
2024-11-29 0.0380 USDT 358,482.0200 ARC 0.0328 USDT 0.0328 USDT 0.0417 USDT 0.0381 USDT
2024-11-28 0.0317 USDT 55,286.0600 ARC 0.0306 USDT 0.0306 USDT 0.0328 USDT 0.0328 USDT
2024-11-27 0.0309 USDT 17,884.9700 ARC 0.0307 USDT 0.0304 USDT 0.0312 USDT 0.0310 USDT
2024-11-26 0.0312 USDT 48,506.8300 ARC 0.0315 USDT 0.0301 USDT 0.0315 USDT 0.0301 USDT
2024-11-25 0.0309 USDT 99,020.8500 ARC 0.0309 USDT 0.0304 USDT 0.0314 USDT 0.0311 USDT
2024-11-24 0.0316 USDT 290,840.0300 ARC 0.0299 USDT 0.0292 USDT 0.0335 USDT 0.0335 USDT
2024-11-23 0.0299 USDT 182,697.6800 ARC 0.0292 USDT 0.0290 USDT 0.0301 USDT 0.0299 USDT
2024-11-22 0.0298 USDT 308,720.6500 ARC 0.0315 USDT 0.0279 USDT 0.0317 USDT 0.0292 USDT
2024-11-21 0.0313 USDT 72,093.2300 ARC 0.0311 USDT 0.0309 USDT 0.0319 USDT 0.0313 USDT
2024-11-20 0.0315 USDT 155,402.2700 ARC 0.0326 USDT 0.0310 USDT 0.0326 USDT 0.0313 USDT
2024-11-19 0.0318 USDT 479,320.7400 ARC 0.0327 USDT 0.0301 USDT 0.0341 USDT 0.0327 USDT
2024-11-18 0.0327 USDT 269,793.3500 ARC 0.0328 USDT 0.0318 USDT 0.0340 USDT 0.0318 USDT
2024-11-17 0.0334 USDT 339,240.9600 ARC 0.0347 USDT 0.0321 USDT 0.0349 USDT 0.0330 USDT
2024-11-16 0.0342 USDT 1,260,622.1000 ARC 0.0399 USDT 0.0318 USDT 0.0399 USDT 0.0346 USDT
2024-11-15 0.0428 USDT 1,235,722.7800 ARC 0.0430 USDT 0.0359 USDT 0.0481 USDT 0.0405 USDT
2024-11-14 0.0358 USDT 644,020.8400 ARC 0.0342 USDT 0.0321 USDT 0.0450 USDT 0.0365 USDT
2024-11-13 0.0324 USDT 1,215,634.2200 ARC 0.0292 USDT 0.0282 USDT 0.0370 USDT 0.0342 USDT
2024-11-12 0.0293 USDT 348,039.4200 ARC 0.0300 USDT 0.0274 USDT 0.0317 USDT 0.0279 USDT
2024-11-11 0.0299 USDT 314,869.9000 ARC 0.0288 USDT 0.0282 USDT 0.0311 USDT 0.0301 USDT
2024-11-10 0.0279 USDT 85,558.5500 ARC 0.0285 USDT 0.0276 USDT 0.0287 USDT 0.0278 USDT
2024-11-09 0.0286 USDT 206,150.8700 ARC 0.0278 USDT 0.0276 USDT 0.0300 USDT 0.0280 USDT
2024-11-08 0.0284 USDT 92,810.1200 ARC 0.0290 USDT 0.0274 USDT 0.0291 USDT 0.0277 USDT
2024-11-07 0.0291 USDT 36,020.9500 ARC 0.0290 USDT 0.0286 USDT 0.0297 USDT 0.0286 USDT
2024-11-06 0.0289 USDT 190,599.9400 ARC 0.0284 USDT 0.0276 USDT 0.0299 USDT 0.0287 USDT
2024-11-05 0.0282 USDT 22,276.7200 ARC 0.0284 USDT 0.0279 USDT 0.0285 USDT 0.0285 USDT
2024-11-04 0.0283 USDT 128,457.1400 ARC 0.0286 USDT 0.0275 USDT 0.0292 USDT 0.0286 USDT