Crypto exchange Kraken
Market ArcticCoin (ARC) / USD
Identifier on Kraken: ARCUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-14 | 0.0319 USD | 116,729.2312 ARC | 0.0318 USD | 0.0292 USD | 0.0320 USD | 0.0294 USD |
| 2025-06-13 | 0.0286 USD | 289,896.1476 ARC | 0.0298 USD | 0.0258 USD | 0.0322 USD | 0.0322 USD |
| 2025-06-12 | 0.0340 USD | 113,079.8242 ARC | 0.0344 USD | 0.0324 USD | 0.0353 USD | 0.0331 USD |
| 2025-06-11 | 0.0364 USD | 30,445.6660 ARC | 0.0378 USD | 0.0355 USD | 0.0420 USD | 0.0384 USD |
| 2025-06-10 | 0.0397 USD | 24,347.0269 ARC | 0.0399 USD | 0.0387 USD | 0.0399 USD | 0.0387 USD |
| 2025-06-09 | 0.0380 USD | 17,728.4962 ARC | 0.0390 USD | 0.0364 USD | 0.0393 USD | 0.0390 USD |
| 2025-06-08 | 0.0386 USD | 39,545.2393 ARC | 0.0386 USD | 0.0358 USD | 0.0395 USD | 0.0379 USD |
| 2025-06-07 | 0.0356 USD | 796.7794 ARC | 0.0356 USD | 0.0356 USD | 0.0356 USD | 0.0356 USD |
| 2025-06-06 | 0.0367 USD | 11,927.8190 ARC | 0.0369 USD | 0.0338 USD | 0.0372 USD | 0.0372 USD |
| 2025-06-05 | 0.0000 USD | 0.0000 ARC | 0.0402 USD | 0.0402 USD | 0.0402 USD | 0.0402 USD |
| 2025-06-04 | 0.0424 USD | 85,369.8295 ARC | 0.0406 USD | 0.0403 USD | 0.0456 USD | 0.0450 USD |
| 2025-06-03 | 0.0448 USD | 143,045.8784 ARC | 0.0505 USD | 0.0388 USD | 0.0509 USD | 0.0447 USD |
| 2025-06-02 | 0.0411 USD | 529,989.9105 ARC | 0.0435 USD | 0.0403 USD | 0.0435 USD | 0.0406 USD |
| 2025-06-01 | 0.0394 USD | 31,001.0003 ARC | 0.0389 USD | 0.0377 USD | 0.0403 USD | 0.0403 USD |
| 2025-05-31 | 0.0403 USD | 321,904.7200 ARC | 0.0402 USD | 0.0394 USD | 0.0426 USD | 0.0405 USD |
| 2025-05-30 | 0.0458 USD | 383,262.4953 ARC | 0.0493 USD | 0.0435 USD | 0.0493 USD | 0.0462 USD |
| 2025-05-29 | 0.0560 USD | 105,461.9653 ARC | 0.0557 USD | 0.0511 USD | 0.0577 USD | 0.0511 USD |
| 2025-05-28 | 0.0552 USD | 346,876.0827 ARC | 0.0596 USD | 0.0534 USD | 0.0597 USD | 0.0534 USD |
| 2025-05-27 | 0.0575 USD | 368,716.8403 ARC | 0.0545 USD | 0.0545 USD | 0.0647 USD | 0.0592 USD |
| 2025-05-26 | 0.0608 USD | 68,554.0438 ARC | 0.0630 USD | 0.0526 USD | 0.0670 USD | 0.0526 USD |
| 2025-05-25 | 0.0559 USD | 65,616.4984 ARC | 0.0620 USD | 0.0530 USD | 0.0656 USD | 0.0530 USD |
| 2025-05-24 | 0.0605 USD | 33,014.2113 ARC | 0.0588 USD | 0.0567 USD | 0.0644 USD | 0.0574 USD |
| 2025-05-23 | 0.0675 USD | 359,047.2617 ARC | 0.0672 USD | 0.0597 USD | 0.0777 USD | 0.0602 USD |
| 2025-05-22 | 0.0730 USD | 16,642.1332 ARC | 0.0686 USD | 0.0674 USD | 0.0778 USD | 0.0700 USD |
| 2025-05-21 | 0.0683 USD | 13,005.1930 ARC | 0.0580 USD | 0.0577 USD | 0.0731 USD | 0.0731 USD |
| 2025-05-20 | 0.0638 USD | 11,140.1505 ARC | 0.0640 USD | 0.0577 USD | 0.0731 USD | 0.0609 USD |
| 2025-05-19 | 0.0540 USD | 327,641.9480 ARC | 0.0588 USD | 0.0519 USD | 0.0631 USD | 0.0609 USD |
| 2025-05-18 | 0.0719 USD | 83,225.3491 ARC | 0.0727 USD | 0.0587 USD | 0.0782 USD | 0.0625 USD |
| 2025-05-17 | 0.0623 USD | 93,084.6730 ARC | 0.0619 USD | 0.0585 USD | 0.0630 USD | 0.0585 USD |
| 2025-05-16 | 0.0699 USD | 200,849.0736 ARC | 0.0652 USD | 0.0652 USD | 0.0796 USD | 0.0664 USD |
| 2025-05-15 | 0.0776 USD | 305,986.4923 ARC | 0.0864 USD | 0.0749 USD | 0.0977 USD | 0.0749 USD |
| 2025-05-14 | 0.0917 USD | 57,903.0643 ARC | 0.0851 USD | 0.0851 USD | 0.1089 USD | 0.1008 USD |
| 2025-05-13 | 0.0896 USD | 7,618.1778 ARC | 0.0817 USD | 0.0817 USD | 0.0983 USD | 0.0983 USD |
| 2025-05-12 | 0.0963 USD | 23,417.0176 ARC | 0.1008 USD | 0.0843 USD | 0.1030 USD | 0.0843 USD |
| 2025-05-11 | 0.0879 USD | 101,995.3078 ARC | 0.0870 USD | 0.0811 USD | 0.0995 USD | 0.0813 USD |
| 2025-05-10 | 0.0909 USD | 445,684.3596 ARC | 0.0849 USD | 0.0812 USD | 0.1025 USD | 0.0812 USD |
| 2025-05-09 | 0.0762 USD | 17,925.7056 ARC | 0.0750 USD | 0.0701 USD | 0.0886 USD | 0.0706 USD |
| 2025-05-08 | 0.0627 USD | 110,106.0765 ARC | 0.0586 USD | 0.0513 USD | 0.0771 USD | 0.0624 USD |
| 2025-05-07 | 0.0502 USD | 1,236.7480 ARC | 0.0532 USD | 0.0477 USD | 0.0532 USD | 0.0477 USD |
| 2025-05-06 | 0.0506 USD | 177,562.4912 ARC | 0.0523 USD | 0.0474 USD | 0.0580 USD | 0.0474 USD |
| 2025-05-05 | 0.0637 USD | 86,120.5017 ARC | 0.0550 USD | 0.0550 USD | 0.0687 USD | 0.0554 USD |
| 2025-05-04 | 0.0000 USD | 0.0000 ARC | 0.0521 USD | 0.0521 USD | 0.0521 USD | 0.0521 USD |
| 2025-05-03 | 0.0521 USD | 80.0000 ARC | 0.0521 USD | 0.0521 USD | 0.0521 USD | 0.0521 USD |
| 2025-05-02 | 0.0632 USD | 2,300.0000 ARC | 0.0632 USD | 0.0632 USD | 0.0632 USD | 0.0632 USD |
| 2025-05-01 | 0.0645 USD | 4,091.8187 ARC | 0.0628 USD | 0.0615 USD | 0.0719 USD | 0.0615 USD |
| 2025-04-30 | 0.0565 USD | 19,734.5480 ARC | 0.0590 USD | 0.0536 USD | 0.0590 USD | 0.0537 USD |
| 2025-04-29 | 0.0779 USD | 4,623.6338 ARC | 0.0620 USD | 0.0620 USD | 0.0807 USD | 0.0768 USD |
| 2025-04-28 | 0.0703 USD | 18,515.1934 ARC | 0.0685 USD | 0.0631 USD | 0.0720 USD | 0.0631 USD |
| 2025-04-27 | 0.0613 USD | 73,331.8956 ARC | 0.0626 USD | 0.0580 USD | 0.0696 USD | 0.0696 USD |
| 2025-04-26 | 0.0656 USD | 7,695.1952 ARC | 0.0690 USD | 0.0620 USD | 0.0740 USD | 0.0624 USD |
12