Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ARCSOL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-05 | 0.0421 USDT | 252,721.7800 | 0.0415 USDT | 0.0400 USDT | 0.0431 USDT | 0.0419 USDT |
| 2025-04-04 | 0.0373 USDT | 2,332,340.2300 | 0.0372 USDT | 0.0351 USDT | 0.0402 USDT | 0.0398 USDT |
| 2025-04-03 | 0.0379 USDT | 1,975,189.8700 | 0.0427 USDT | 0.0348 USDT | 0.0435 USDT | 0.0372 USDT |
| 2025-04-02 | 0.0461 USDT | 4,694,662.2400 | 0.0496 USDT | 0.0429 USDT | 0.0497 USDT | 0.0469 USDT |
| 2025-04-01 | 0.0497 USDT | 2,436,093.6500 | 0.0471 USDT | 0.0467 USDT | 0.0525 USDT | 0.0510 USDT |
| 2025-03-31 | 0.0506 USDT | 1,941,517.2100 | 0.0537 USDT | 0.0465 USDT | 0.0545 USDT | 0.0510 USDT |
| 2025-03-30 | 0.0504 USDT | 742,521.8200 | 0.0483 USDT | 0.0478 USDT | 0.0535 USDT | 0.0508 USDT |
| 2025-03-29 | 0.0469 USDT | 1,992,393.7300 | 0.0518 USDT | 0.0435 USDT | 0.0520 USDT | 0.0482 USDT |
| 2025-03-28 | 0.0509 USDT | 4,000,038.3300 | 0.0529 USDT | 0.0462 USDT | 0.0557 USDT | 0.0509 USDT |
| 2025-03-27 | 0.0532 USDT | 2,081,894.8800 | 0.0511 USDT | 0.0505 USDT | 0.0570 USDT | 0.0518 USDT |
| 2025-03-26 | 0.0621 USDT | 4,328,930.3600 | 0.0698 USDT | 0.0567 USDT | 0.0724 USDT | 0.0586 USDT |
| 2025-03-25 | 0.0717 USDT | 2,219,137.7200 | 0.0753 USDT | 0.0655 USDT | 0.0778 USDT | 0.0657 USDT |
| 2025-03-24 | 0.0654 USDT | 8,218,029.5200 | 0.0524 USDT | 0.0507 USDT | 0.0834 USDT | 0.0786 USDT |
| 2025-03-23 | 0.0545 USDT | 4,289,762.0300 | 0.0575 USDT | 0.0509 USDT | 0.0581 USDT | 0.0563 USDT |
| 2025-03-22 | 0.0605 USDT | 5,514,388.2600 | 0.0624 USDT | 0.0574 USDT | 0.0657 USDT | 0.0580 USDT |
| 2025-03-21 | 0.0584 USDT | 4,707,556.7800 | 0.0588 USDT | 0.0548 USDT | 0.0633 USDT | 0.0590 USDT |
| 2025-03-20 | 0.0556 USDT | 8,798,697.4400 | 0.0507 USDT | 0.0462 USDT | 0.0587 USDT | 0.0565 USDT |
| 2025-03-19 | 0.0420 USDT | 2,187,076.6900 | 0.0409 USDT | 0.0395 USDT | 0.0462 USDT | 0.0409 USDT |
| 2025-03-18 | 0.0468 USDT | 3,217,104.1800 | 0.0621 USDT | 0.0423 USDT | 0.0621 USDT | 0.0425 USDT |
| 2025-03-17 | 0.0630 USDT | 1,042,694.6300 | 0.0630 USDT | 0.0597 USDT | 0.0701 USDT | 0.0701 USDT |
| 2025-03-16 | 0.0629 USDT | 4,914,683.4900 | 0.0489 USDT | 0.0488 USDT | 0.0716 USDT | 0.0632 USDT |
| 2025-03-15 | 0.0527 USDT | 2,075,426.9700 | 0.0527 USDT | 0.0504 USDT | 0.0553 USDT | 0.0527 USDT |
| 2025-03-14 | 0.0594 USDT | 1,072,474.7800 | 0.0595 USDT | 0.0552 USDT | 0.0652 USDT | 0.0606 USDT |
| 2025-03-13 | 0.0720 USDT | 588,546.5800 | 0.0733 USDT | 0.0688 USDT | 0.0751 USDT | 0.0732 USDT |
| 2025-03-12 | 0.0671 USDT | 4,191,844.5000 | 0.0730 USDT | 0.0638 USDT | 0.0764 USDT | 0.0735 USDT |
| 2025-03-11 | 0.0786 USDT | 1,881,024.2200 | 0.0789 USDT | 0.0740 USDT | 0.0825 USDT | 0.0768 USDT |
| 2025-03-10 | 0.0841 USDT | 1,122,065.0800 | 0.0850 USDT | 0.0790 USDT | 0.0907 USDT | 0.0800 USDT |
| 2025-03-09 | 0.0871 USDT | 2,029,958.3500 | 0.0756 USDT | 0.0756 USDT | 0.0933 USDT | 0.0853 USDT |
| 2025-03-08 | 0.0899 USDT | 1,486,294.4100 | 0.1019 USDT | 0.0836 USDT | 0.1114 USDT | 0.0854 USDT |
| 2025-03-07 | 0.1141 USDT | 1,756,398.4200 | 0.1191 USDT | 0.1077 USDT | 0.1257 USDT | 0.1125 USDT |
| 2025-03-06 | 0.1514 USDT | 1,470,322.7000 | 0.1640 USDT | 0.1316 USDT | 0.1676 USDT | 0.1397 USDT |
| 2025-03-05 | 0.1701 USDT | 1,768,142.0600 | 0.1664 USDT | 0.1530 USDT | 0.1844 USDT | 0.1645 USDT |
| 2025-03-04 | 0.1686 USDT | 971,869.3200 | 0.1792 USDT | 0.1549 USDT | 0.1819 USDT | 0.1686 USDT |
| 2025-03-03 | 0.2181 USDT | 598,737.7300 | 0.2423 USDT | 0.1959 USDT | 0.2500 USDT | 0.1981 USDT |
| 2025-03-02 | 0.2152 USDT | 1,096,846.1200 | 0.2024 USDT | 0.1888 USDT | 0.2419 USDT | 0.2419 USDT |
| 2025-03-01 | 0.2097 USDT | 732,395.0800 | 0.2212 USDT | 0.1979 USDT | 0.2250 USDT | 0.2003 USDT |
| 2025-02-28 | 0.2187 USDT | 818,628.1400 | 0.2036 USDT | 0.1900 USDT | 0.2311 USDT | 0.2276 USDT |
| 2025-02-27 | 0.2524 USDT | 355,102.8200 | 0.2351 USDT | 0.2335 USDT | 0.2707 USDT | 0.2425 USDT |
| 2025-02-26 | 0.2227 USDT | 1,908,647.0500 | 0.2252 USDT | 0.2070 USDT | 0.2457 USDT | 0.2274 USDT |
| 2025-02-25 | 0.2115 USDT | 3,260,720.8100 | 0.1936 USDT | 0.1781 USDT | 0.2399 USDT | 0.2242 USDT |
| 2025-02-24 | 0.2132 USDT | 1,686,009.7200 | 0.2428 USDT | 0.1866 USDT | 0.2512 USDT | 0.1959 USDT |
| 2025-02-23 | 0.2371 USDT | 701,432.1700 | 0.2477 USDT | 0.2238 USDT | 0.2635 USDT | 0.2340 USDT |
| 2025-02-22 | 0.2376 USDT | 1,671,629.2400 | 0.1998 USDT | 0.1928 USDT | 0.2689 USDT | 0.2505 USDT |
| 2025-02-21 | 0.2355 USDT | 3,441,545.1600 | 0.2406 USDT | 0.2028 USDT | 0.2882 USDT | 0.2038 USDT |
| 2025-02-20 | 0.2171 USDT | 2,512,510.7300 | 0.1854 USDT | 0.1805 USDT | 0.2392 USDT | 0.2226 USDT |
| 2025-02-19 | 0.1925 USDT | 4,909,506.2700 | 0.1604 USDT | 0.1454 USDT | 0.2234 USDT | 0.1878 USDT |
| 2025-02-18 | 0.1673 USDT | 1,934,885.0500 | 0.1934 USDT | 0.1500 USDT | 0.2046 USDT | 0.1587 USDT |
| 2025-02-17 | 0.2444 USDT | 1,545,183.2200 | 0.2609 USDT | 0.1959 USDT | 0.2983 USDT | 0.1959 USDT |
| 2025-02-16 | 0.2498 USDT | 1,362,170.7300 | 0.2321 USDT | 0.2136 USDT | 0.2874 USDT | 0.2452 USDT |
| 2025-02-15 | 0.2737 USDT | 1,398,152.2600 | 0.3325 USDT | 0.2359 USDT | 0.3329 USDT | 0.2376 USDT |
12