Identifier on Kucoin: ARCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0252 USDT |
28,341.0000 |
0.0251 USDT |
0.0251 USDT |
0.0255 USDT |
0.0254 USDT |
| 2024-12-21 |
0.0255 USDT |
1,252,489.3000 |
0.0248 USDT |
0.0246 USDT |
0.0262 USDT |
0.0252 USDT |
| 2024-12-20 |
0.0248 USDT |
106,652.4000 |
0.0249 USDT |
0.0247 USDT |
0.0251 USDT |
0.0248 USDT |
| 2024-12-19 |
0.0251 USDT |
144,758.3000 |
0.0250 USDT |
0.0249 USDT |
0.0254 USDT |
0.0249 USDT |
| 2024-12-18 |
0.0251 USDT |
91,935.7000 |
0.0252 USDT |
0.0250 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-12-17 |
0.0252 USDT |
228,527.9000 |
0.0254 USDT |
0.0249 USDT |
0.0255 USDT |
0.0252 USDT |
| 2024-12-16 |
0.0253 USDT |
837,877.5000 |
0.0248 USDT |
0.0248 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-12-15 |
0.0250 USDT |
25,759.3000 |
0.0251 USDT |
0.0248 USDT |
0.0251 USDT |
0.0248 USDT |
| 2024-12-14 |
0.0250 USDT |
269,577.4000 |
0.0251 USDT |
0.0245 USDT |
0.0255 USDT |
0.0248 USDT |
| 2024-12-13 |
0.0252 USDT |
231,071.0000 |
0.0251 USDT |
0.0251 USDT |
0.0255 USDT |
0.0251 USDT |
| 2024-12-12 |
0.0252 USDT |
51,219.6000 |
0.0252 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-12-11 |
0.0253 USDT |
3,944,775.7000 |
0.0251 USDT |
0.0237 USDT |
0.0261 USDT |
0.0252 USDT |
| 2024-12-10 |
0.0262 USDT |
12,746,221.1000 |
0.0291 USDT |
0.0248 USDT |
0.0293 USDT |
0.0250 USDT |
| 2024-12-09 |
0.0255 USDT |
1,941,689.9000 |
0.0255 USDT |
0.0225 USDT |
0.0272 USDT |
0.0255 USDT |
| 2024-12-08 |
0.0255 USDT |
111,106.1000 |
0.0256 USDT |
0.0255 USDT |
0.0259 USDT |
0.0255 USDT |
| 2024-12-07 |
0.0258 USDT |
301,507.7000 |
0.0255 USDT |
0.0254 USDT |
0.0260 USDT |
0.0256 USDT |
| 2024-12-06 |
0.0256 USDT |
322,360.3000 |
0.0255 USDT |
0.0254 USDT |
0.0259 USDT |
0.0256 USDT |
| 2024-12-05 |
0.0260 USDT |
3,485,044.8000 |
0.0236 USDT |
0.0232 USDT |
0.0277 USDT |
0.0257 USDT |
| 2024-12-04 |
0.0236 USDT |
2,298,030.6000 |
0.0237 USDT |
0.0232 USDT |
0.0240 USDT |
0.0235 USDT |
| 2024-12-03 |
0.0229 USDT |
5,695,436.3000 |
0.0185 USDT |
0.0184 USDT |
0.0245 USDT |
0.0240 USDT |
| 2024-12-02 |
0.0177 USDT |
1,340,518.8000 |
0.0172 USDT |
0.0168 USDT |
0.0186 USDT |
0.0184 USDT |
| 2024-12-01 |
0.0171 USDT |
1,309,234.4000 |
0.0168 USDT |
0.0166 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-11-30 |
0.0170 USDT |
317,942.0000 |
0.0168 USDT |
0.0167 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-11-29 |
0.0169 USDT |
481,136.6000 |
0.0171 USDT |
0.0168 USDT |
0.0172 USDT |
0.0168 USDT |
| 2024-11-28 |
0.0171 USDT |
518,258.5000 |
0.0170 USDT |
0.0169 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-11-27 |
0.0171 USDT |
480,602.2000 |
0.0171 USDT |
0.0169 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-11-26 |
0.0174 USDT |
861,174.1000 |
0.0173 USDT |
0.0171 USDT |
0.0179 USDT |
0.0171 USDT |
| 2024-11-25 |
0.0178 USDT |
1,515,173.1000 |
0.0180 USDT |
0.0173 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-11-24 |
0.0183 USDT |
3,929,460.9000 |
0.0177 USDT |
0.0175 USDT |
0.0197 USDT |
0.0178 USDT |
| 2024-11-23 |
0.0178 USDT |
603,667.2000 |
0.0176 USDT |
0.0176 USDT |
0.0181 USDT |
0.0176 USDT |
| 2024-11-22 |
0.0176 USDT |
639,321.0000 |
0.0180 USDT |
0.0172 USDT |
0.0180 USDT |
0.0175 USDT |
| 2024-11-21 |
0.0178 USDT |
604,168.2000 |
0.0177 USDT |
0.0173 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-11-20 |
0.0177 USDT |
772,058.3000 |
0.0177 USDT |
0.0173 USDT |
0.0182 USDT |
0.0178 USDT |
| 2024-11-19 |
0.0182 USDT |
752,779.4000 |
0.0184 USDT |
0.0178 USDT |
0.0190 USDT |
0.0180 USDT |
| 2024-11-18 |
0.0181 USDT |
1,857,645.1000 |
0.0177 USDT |
0.0175 USDT |
0.0194 USDT |
0.0178 USDT |
| 2024-11-17 |
0.0183 USDT |
2,949,032.7000 |
0.0192 USDT |
0.0165 USDT |
0.0196 USDT |
0.0178 USDT |
| 2024-11-16 |
0.0193 USDT |
1,221,195.9000 |
0.0192 USDT |
0.0191 USDT |
0.0197 USDT |
0.0191 USDT |
| 2024-11-15 |
0.0196 USDT |
3,210,850.2000 |
0.0194 USDT |
0.0188 USDT |
0.0205 USDT |
0.0195 USDT |
| 2024-11-14 |
0.0216 USDT |
15,866,377.3000 |
0.0317 USDT |
0.0187 USDT |
0.0320 USDT |
0.0196 USDT |
| 2024-11-13 |
0.0367 USDT |
3,527,467.9000 |
0.0552 USDT |
0.0280 USDT |
0.0563 USDT |
0.0301 USDT |
| 2024-11-12 |
0.0525 USDT |
2,432,279.5000 |
0.0456 USDT |
0.0417 USDT |
0.0579 USDT |
0.0569 USDT |
| 2024-11-11 |
0.0592 USDT |
9,414,962.0000 |
0.0622 USDT |
0.0474 USDT |
0.0639 USDT |
0.0474 USDT |
| 2024-11-10 |
0.0647 USDT |
4,789,937.8000 |
0.0655 USDT |
0.0641 USDT |
0.0655 USDT |
0.0641 USDT |
| 2024-11-09 |
0.0666 USDT |
28,859,384.7000 |
0.0689 USDT |
0.0651 USDT |
0.0694 USDT |
0.0651 USDT |
| 2024-11-08 |
0.0664 USDT |
11,631,776.6000 |
0.0653 USDT |
0.0646 USDT |
0.0693 USDT |
0.0693 USDT |
| 2024-11-07 |
0.0691 USDT |
1,261,993.5000 |
0.0702 USDT |
0.0665 USDT |
0.0717 USDT |
0.0665 USDT |
| 2024-11-06 |
0.0726 USDT |
27,038,738.9000 |
0.0759 USDT |
0.0678 USDT |
0.0769 USDT |
0.0704 USDT |
| 2024-11-05 |
0.0767 USDT |
8,427,828.4000 |
0.0709 USDT |
0.0700 USDT |
0.0852 USDT |
0.0763 USDT |
| 2024-11-04 |
0.0784 USDT |
12,384,346.2000 |
0.0200 USDT |
0.0200 USDT |
0.0950 USDT |
0.0782 USDT |