Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: ARCSOL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-14 | 0.3572 USDT | 1,270,014.5100 | 0.3708 USDT | 0.3274 USDT | 0.3877 USDT | 0.3636 USDT |
| 2025-02-13 | 0.3412 USDT | 3,739,284.6000 | 0.4152 USDT | 0.2751 USDT | 0.4794 USDT | 0.3450 USDT |
| 2025-02-12 | 0.3060 USDT | 1,648,453.2600 | 0.3102 USDT | 0.2632 USDT | 0.3443 USDT | 0.3226 USDT |
| 2025-02-11 | 0.3031 USDT | 1,600,442.6200 | 0.2267 USDT | 0.2228 USDT | 0.3464 USDT | 0.3108 USDT |
| 2025-02-10 | 0.2061 USDT | 1,764,605.3600 | 0.1816 USDT | 0.1626 USDT | 0.2358 USDT | 0.2242 USDT |
| 2025-02-09 | 0.1706 USDT | 1,295,934.5500 | 0.1758 USDT | 0.1566 USDT | 0.1921 USDT | 0.1785 USDT |
| 2025-02-08 | 0.1584 USDT | 2,015,714.4700 | 0.1462 USDT | 0.1372 USDT | 0.1821 USDT | 0.1800 USDT |
| 2025-02-07 | 0.1810 USDT | 1,185,292.9900 | 0.1622 USDT | 0.1592 USDT | 0.2159 USDT | 0.1716 USDT |
| 2025-02-06 | 0.1754 USDT | 1,377,271.9000 | 0.1989 USDT | 0.1552 USDT | 0.2154 USDT | 0.1658 USDT |
| 2025-02-05 | 0.2378 USDT | 714,569.0400 | 0.2490 USDT | 0.1936 USDT | 0.2828 USDT | 0.1977 USDT |
| 2025-02-04 | 0.2640 USDT | 1,254,193.0400 | 0.2869 USDT | 0.2300 USDT | 0.3089 USDT | 0.2817 USDT |
| 2025-02-03 | 0.2282 USDT | 3,432,880.4800 | 0.2031 USDT | 0.1540 USDT | 0.2995 USDT | 0.2624 USDT |
| 2025-02-02 | 0.1822 USDT | 1,630,603.5200 | 0.1752 USDT | 0.1574 USDT | 0.2019 USDT | 0.1934 USDT |
| 2025-02-01 | 0.2241 USDT | 1,529,133.1400 | 0.2487 USDT | 0.1675 USDT | 0.2723 USDT | 0.1770 USDT |
| 2025-01-31 | 0.3011 USDT | 947,312.8000 | 0.3638 USDT | 0.2625 USDT | 0.3647 USDT | 0.2625 USDT |
| 2025-01-30 | 0.3875 USDT | 850,770.5000 | 0.3994 USDT | 0.3581 USDT | 0.4288 USDT | 0.3892 USDT |
| 2025-01-29 | 0.3525 USDT | 1,242,779.9600 | 0.2876 USDT | 0.2796 USDT | 0.4421 USDT | 0.4161 USDT |
| 2025-01-28 | 0.3171 USDT | 1,990,491.0800 | 0.3466 USDT | 0.2685 USDT | 0.3870 USDT | 0.2878 USDT |
| 2025-01-27 | 0.3050 USDT | 1,426,159.7800 | 0.2684 USDT | 0.2411 USDT | 0.3641 USDT | 0.3513 USDT |
| 2025-01-26 | 0.3257 USDT | 477,806.8200 | 0.3545 USDT | 0.3029 USDT | 0.3855 USDT | 0.3089 USDT |
| 2025-01-25 | 0.3575 USDT | 1,241,297.0000 | 0.3556 USDT | 0.3417 USDT | 0.3947 USDT | 0.3629 USDT |
| 2025-01-24 | 0.4287 USDT | 706,473.6500 | 0.4616 USDT | 0.3789 USDT | 0.4933 USDT | 0.3904 USDT |
| 2025-01-23 | 0.4849 USDT | 683,745.7300 | 0.4933 USDT | 0.4452 USDT | 0.5514 USDT | 0.5120 USDT |
| 2025-01-22 | 0.5824 USDT | 628,306.8400 | 0.5301 USDT | 0.5204 USDT | 0.6400 USDT | 0.5619 USDT |
| 2025-01-21 | 0.5203 USDT | 1,077,106.1400 | 0.4464 USDT | 0.3811 USDT | 0.6100 USDT | 0.5640 USDT |
| 2025-01-20 | 0.4140 USDT | 1,008,298.7300 | 0.4359 USDT | 0.3472 USDT | 0.5041 USDT | 0.4134 USDT |
| 2025-01-19 | 0.5002 USDT | 794,744.9400 | 0.5179 USDT | 0.4486 USDT | 0.5729 USDT | 0.4684 USDT |
| 2025-01-18 | 0.3957 USDT | 1,327,133.9400 | 0.3918 USDT | 0.3133 USDT | 0.4968 USDT | 0.4794 USDT |
| 2025-01-17 | 0.3574 USDT | 849,663.6100 | 0.4146 USDT | 0.3065 USDT | 0.4149 USDT | 0.3796 USDT |
| 2025-01-16 | 0.4618 USDT | 616,218.4800 | 0.4540 USDT | 0.4121 USDT | 0.5136 USDT | 0.4275 USDT |
| 2025-01-15 | 0.4089 USDT | 1,359,192.3700 | 0.3499 USDT | 0.3387 USDT | 0.5014 USDT | 0.4494 USDT |
| 2025-01-14 | 0.2886 USDT | 724,658.3700 | 0.2608 USDT | 0.2569 USDT | 0.3200 USDT | 0.3067 USDT |
| 2025-01-13 | 0.2152 USDT | 784,302.9600 | 0.2546 USDT | 0.1839 USDT | 0.2680 USDT | 0.2333 USDT |
| 2025-01-12 | 0.2514 USDT | 601,210.9300 | 0.2909 USDT | 0.2249 USDT | 0.2909 USDT | 0.2439 USDT |
| 2025-01-11 | 0.3111 USDT | 291,695.1200 | 0.3441 USDT | 0.2904 USDT | 0.3441 USDT | 0.2930 USDT |
| 2025-01-10 | 0.3204 USDT | 537,007.9900 | 0.2993 USDT | 0.2898 USDT | 0.3691 USDT | 0.3539 USDT |
| 2025-01-09 | 0.3186 USDT | 931,917.6200 | 0.3571 USDT | 0.2660 USDT | 0.3986 USDT | 0.2963 USDT |
| 2025-01-08 | 0.3406 USDT | 450,004.4500 | 0.3773 USDT | 0.3007 USDT | 0.3946 USDT | 0.3228 USDT |
| 2025-01-07 | 0.3936 USDT | 455,724.9900 | 0.4332 USDT | 0.3554 USDT | 0.4564 USDT | 0.4211 USDT |
| 2025-01-06 | 0.3601 USDT | 305,368.5200 | 0.3635 USDT | 0.3350 USDT | 0.3979 USDT | 0.3907 USDT |
| 2025-01-05 | 0.4004 USDT | 550,312.1700 | 0.4141 USDT | 0.3305 USDT | 0.4332 USDT | 0.3344 USDT |
| 2025-01-04 | 0.3797 USDT | 476,787.2500 | 0.3810 USDT | 0.3369 USDT | 0.4395 USDT | 0.4194 USDT |
| 2025-01-03 | 0.3413 USDT | 1,912,814.3700 | 0.3396 USDT | 0.2675 USDT | 0.4660 USDT | 0.3635 USDT |
| 2025-01-02 | 0.3739 USDT | 1,633,399.4600 | 0.3760 USDT | 0.3318 USDT | 0.6498 USDT | 0.3434 USDT |
12