Identifier on Huobi: arcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-05 |
0.0416 USDT |
19,356,965.3395 ARC |
0.0415 USDT |
0.0398 USDT |
0.0409 USDT |
0.0404 USDT |
| 2025-04-04 |
0.0371 USDT |
68,513,601.9065 ARC |
0.0375 USDT |
0.0351 USDT |
0.0367 USDT |
0.0383 USDT |
| 2025-04-03 |
0.0399 USDT |
80,049,694.8196 ARC |
0.0429 USDT |
0.0347 USDT |
0.0366 USDT |
0.0368 USDT |
| 2025-04-02 |
0.0475 USDT |
20,787,321.4930 ARC |
0.0502 USDT |
0.0446 USDT |
0.0463 USDT |
0.0469 USDT |
| 2025-04-01 |
0.0496 USDT |
22,168,605.8865 ARC |
0.0471 USDT |
0.0467 USDT |
0.0477 USDT |
0.0484 USDT |
| 2025-03-31 |
0.0503 USDT |
31,098,059.7587 ARC |
0.0536 USDT |
0.0462 USDT |
0.0484 USDT |
0.0502 USDT |
| 2025-03-30 |
0.0502 USDT |
8,370,166.9638 ARC |
0.0490 USDT |
0.0477 USDT |
0.0492 USDT |
0.0499 USDT |
| 2025-03-29 |
0.0509 USDT |
2,636,448.3979 ARC |
0.0516 USDT |
0.0497 USDT |
0.0513 USDT |
0.0503 USDT |
| 2025-03-28 |
0.0506 USDT |
67,127,700.6162 ARC |
0.0529 USDT |
0.0461 USDT |
0.0479 USDT |
0.0516 USDT |
| 2025-03-26 |
0.0597 USDT |
39,160,584.1315 ARC |
0.0697 USDT |
0.0501 USDT |
0.0511 USDT |
0.0510 USDT |
| 2025-03-25 |
0.0710 USDT |
21,032,145.2777 ARC |
0.0756 USDT |
0.0661 USDT |
0.0692 USDT |
0.0662 USDT |
| 2025-03-24 |
0.0551 USDT |
6,427,562.3456 ARC |
0.0527 USDT |
0.0499 USDT |
0.0526 USDT |
0.0581 USDT |
| 2025-03-23 |
0.0569 USDT |
1,086,573.1990 ARC |
0.0578 USDT |
0.0557 USDT |
0.0576 USDT |
0.0559 USDT |
| 2025-03-22 |
0.0620 USDT |
1,543,857.0633 ARC |
0.0622 USDT |
0.0600 USDT |
0.0609 USDT |
0.0604 USDT |
| 2025-03-21 |
0.0587 USDT |
3,726,564.1219 ARC |
0.0581 USDT |
0.0566 USDT |
0.0580 USDT |
0.0570 USDT |
| 2025-03-20 |
0.0508 USDT |
17,142,264.2216 ARC |
0.0503 USDT |
0.0460 USDT |
0.0508 USDT |
0.0518 USDT |
| 2025-03-19 |
0.0414 USDT |
19,431,373.5390 ARC |
0.0407 USDT |
0.0396 USDT |
0.0412 USDT |
0.0421 USDT |
| 2025-03-18 |
0.0516 USDT |
10,023,147.7669 ARC |
0.0621 USDT |
0.0477 USDT |
0.0482 USDT |
0.0478 USDT |
| 2025-03-17 |
0.0617 USDT |
4,544,921.5407 ARC |
0.0633 USDT |
0.0601 USDT |
0.0616 USDT |
0.0601 USDT |
| 2025-03-16 |
0.0533 USDT |
2,902,451.1101 ARC |
0.0489 USDT |
0.0486 USDT |
0.0502 USDT |
0.0599 USDT |
| 2025-03-15 |
0.0529 USDT |
13,079,119.2754 ARC |
0.0527 USDT |
0.0482 USDT |
0.0504 USDT |
0.0515 USDT |
| 2025-03-14 |
0.0583 USDT |
16,695,555.6993 ARC |
0.0591 USDT |
0.0551 USDT |
0.0571 USDT |
0.0617 USDT |
| 2025-03-13 |
0.0706 USDT |
24,886,050.8792 ARC |
0.0731 USDT |
0.0674 USDT |
0.0701 USDT |
0.0690 USDT |
| 2025-03-12 |
0.0703 USDT |
14,722,328.2259 ARC |
0.0729 USDT |
0.0634 USDT |
0.0656 USDT |
0.0727 USDT |
| 2025-03-11 |
0.0775 USDT |
19,001,092.2307 ARC |
0.0782 USDT |
0.0722 USDT |
0.0768 USDT |
0.0825 USDT |
| 2025-03-10 |
0.0803 USDT |
20,168,764.7073 ARC |
0.0851 USDT |
0.0706 USDT |
0.0727 USDT |
0.0776 USDT |
| 2025-03-09 |
0.0843 USDT |
1,676,402.8730 ARC |
0.0760 USDT |
0.0756 USDT |
0.0815 USDT |
0.0893 USDT |
| 2025-03-08 |
0.1080 USDT |
1,480,889.5261 ARC |
0.1017 USDT |
0.1017 USDT |
0.1062 USDT |
0.1042 USDT |
| 2025-03-07 |
0.1167 USDT |
12,838,562.5879 ARC |
0.1191 USDT |
0.1079 USDT |
0.1102 USDT |
0.1106 USDT |
| 2025-03-06 |
0.1568 USDT |
3,170,211.0945 ARC |
0.1631 USDT |
0.1438 USDT |
0.1500 USDT |
0.1496 USDT |
| 2025-03-05 |
0.1671 USDT |
1,928,454.9283 ARC |
0.1670 USDT |
0.1598 USDT |
0.1668 USDT |
0.1783 USDT |
| 2025-03-04 |
0.1690 USDT |
4,152,687.4223 ARC |
0.1789 USDT |
0.1604 USDT |
0.1686 USDT |
0.1673 USDT |
| 2025-03-03 |
0.2148 USDT |
9,388,202.3252 ARC |
0.2417 USDT |
0.1814 USDT |
0.1861 USDT |
0.1835 USDT |
| 2025-03-02 |
0.2143 USDT |
2,347,912.5364 ARC |
0.2034 USDT |
0.1885 USDT |
0.1968 USDT |
0.2299 USDT |
| 2025-03-01 |
0.2090 USDT |
2,270,877.7538 ARC |
0.2205 USDT |
0.1983 USDT |
0.2010 USDT |
0.2013 USDT |
| 2025-02-28 |
0.2097 USDT |
3,384,755.5650 ARC |
0.2033 USDT |
0.1907 USDT |
0.1952 USDT |
0.2340 USDT |
| 2025-02-27 |
0.2424 USDT |
696,426.1559 ARC |
0.2371 USDT |
0.2322 USDT |
0.2405 USDT |
0.2613 USDT |
| 2025-02-26 |
0.2240 USDT |
3,052,845.7388 ARC |
0.2252 USDT |
0.2070 USDT |
0.2140 USDT |
0.2214 USDT |
| 2025-02-25 |
0.2028 USDT |
3,061,754.4497 ARC |
0.1922 USDT |
0.1787 USDT |
0.1925 USDT |
0.2198 USDT |
| 2025-02-24 |
0.2273 USDT |
1,312,332.1870 ARC |
0.2405 USDT |
0.2110 USDT |
0.2206 USDT |
0.2118 USDT |
| 2025-02-23 |
0.2408 USDT |
1,747,647.3637 ARC |
0.2506 USDT |
0.2241 USDT |
0.2301 USDT |
0.2259 USDT |
| 2025-02-22 |
0.2206 USDT |
2,537,031.9782 ARC |
0.1999 USDT |
0.1928 USDT |
0.2112 USDT |
0.2343 USDT |
| 2025-02-21 |
0.2476 USDT |
2,054,545.7882 ARC |
0.2419 USDT |
0.2161 USDT |
0.2269 USDT |
0.2652 USDT |
| 2025-02-20 |
0.2193 USDT |
3,450,170.9634 ARC |
0.1862 USDT |
0.1809 USDT |
0.1945 USDT |
0.2427 USDT |
| 2025-02-19 |
0.1638 USDT |
2,956,705.2946 ARC |
0.1602 USDT |
0.1460 USDT |
0.1558 USDT |
0.1825 USDT |
| 2025-02-18 |
0.1747 USDT |
4,117,732.8511 ARC |
0.1932 USDT |
0.1517 USDT |
0.1569 USDT |
0.1558 USDT |
| 2025-02-17 |
0.2518 USDT |
2,711,502.6483 ARC |
0.2614 USDT |
0.2313 USDT |
0.2435 USDT |
0.2365 USDT |
| 2025-02-16 |
0.2438 USDT |
1,507,934.0941 ARC |
0.2312 USDT |
0.2126 USDT |
0.2305 USDT |
0.2623 USDT |
| 2025-02-15 |
0.2981 USDT |
1,320,958.6645 ARC |
0.3328 USDT |
0.2530 USDT |
0.2651 USDT |
0.2537 USDT |
| 2025-02-14 |
0.3721 USDT |
2,333,691.3939 ARC |
0.3902 USDT |
0.3266 USDT |
0.3476 USDT |
0.3634 USDT |