Identifier on Kraken: ARCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.0393 USD |
402,578.0348 ARC |
0.0394 USD |
0.0378 USD |
0.0403 USD |
0.0386 USD |
| 2026-03-04 |
0.0370 USD |
908,924.6967 ARC |
0.0372 USD |
0.0355 USD |
0.0391 USD |
0.0361 USD |
| 2026-03-03 |
0.0515 USD |
112,204.7236 ARC |
0.0519 USD |
0.0508 USD |
0.0526 USD |
0.0508 USD |
| 2026-03-02 |
0.0427 USD |
402,955.3356 ARC |
0.0416 USD |
0.0403 USD |
0.0442 USD |
0.0407 USD |
| 2026-03-01 |
0.0378 USD |
4,273,569.4882 ARC |
0.0284 USD |
0.0277 USD |
0.0430 USD |
0.0423 USD |
| 2026-02-28 |
0.0282 USD |
2,301,496.6690 ARC |
0.0307 USD |
0.0255 USD |
0.0313 USD |
0.0263 USD |
| 2026-02-27 |
0.0294 USD |
4,844,533.2315 ARC |
0.0305 USD |
0.0239 USD |
0.0352 USD |
0.0307 USD |
| 2026-02-26 |
0.0379 USD |
7,822,732.3084 ARC |
0.0582 USD |
0.0299 USD |
0.0634 USD |
0.0338 USD |
| 2026-02-25 |
0.1096 USD |
3,535,733.7798 ARC |
0.1033 USD |
0.0857 USD |
0.1325 USD |
0.0863 USD |
| 2026-02-24 |
0.0980 USD |
560,571.4836 ARC |
0.0897 USD |
0.0894 USD |
0.1044 USD |
0.1033 USD |
| 2026-02-23 |
0.0912 USD |
123,049.2731 ARC |
0.0903 USD |
0.0894 USD |
0.0931 USD |
0.0901 USD |
| 2026-02-22 |
0.0767 USD |
18,929.4554 ARC |
0.0731 USD |
0.0731 USD |
0.0784 USD |
0.0776 USD |
| 2026-02-21 |
0.0732 USD |
65,250.0652 ARC |
0.0729 USD |
0.0725 USD |
0.0757 USD |
0.0742 USD |
| 2026-02-20 |
0.0765 USD |
17,131.7205 ARC |
0.0767 USD |
0.0753 USD |
0.0773 USD |
0.0754 USD |
| 2026-02-19 |
0.0784 USD |
73,764.3617 ARC |
0.0779 USD |
0.0764 USD |
0.0808 USD |
0.0764 USD |
| 2026-02-18 |
0.0770 USD |
63,336.6964 ARC |
0.0780 USD |
0.0763 USD |
0.0782 USD |
0.0769 USD |
| 2026-02-17 |
0.0764 USD |
26,153.3396 ARC |
0.0793 USD |
0.0745 USD |
0.0793 USD |
0.0745 USD |
| 2026-02-16 |
0.0776 USD |
10,267.8650 ARC |
0.0764 USD |
0.0764 USD |
0.0793 USD |
0.0776 USD |
| 2026-02-15 |
0.0806 USD |
1,984.0731 ARC |
0.0802 USD |
0.0796 USD |
0.0812 USD |
0.0796 USD |
| 2026-02-14 |
0.0827 USD |
170,040.1520 ARC |
0.0832 USD |
0.0796 USD |
0.0844 USD |
0.0798 USD |
| 2026-02-13 |
0.0749 USD |
36,330.5228 ARC |
0.0742 USD |
0.0742 USD |
0.0753 USD |
0.0747 USD |
| 2026-02-12 |
0.0703 USD |
200,435.5122 ARC |
0.0690 USD |
0.0668 USD |
0.0723 USD |
0.0709 USD |
| 2026-02-11 |
0.0682 USD |
604,291.0223 ARC |
0.0709 USD |
0.0653 USD |
0.0719 USD |
0.0686 USD |
| 2026-02-10 |
0.0645 USD |
716,459.4446 ARC |
0.0651 USD |
0.0608 USD |
0.0687 USD |
0.0671 USD |
| 2026-02-09 |
0.0707 USD |
988,164.9756 ARC |
0.0753 USD |
0.0634 USD |
0.0773 USD |
0.0634 USD |
| 2026-02-08 |
0.0731 USD |
1,691,365.2587 ARC |
0.0616 USD |
0.0601 USD |
0.0816 USD |
0.0747 USD |
| 2026-02-07 |
0.0649 USD |
1,721,438.6986 ARC |
0.0791 USD |
0.0538 USD |
0.0805 USD |
0.0627 USD |
| 2026-02-06 |
0.0870 USD |
3,467,672.7771 ARC |
0.0673 USD |
0.0670 USD |
0.1000 USD |
0.0797 USD |
| 2026-02-05 |
0.0721 USD |
588,801.6595 ARC |
0.0637 USD |
0.0617 USD |
0.0818 USD |
0.0742 USD |
| 2026-02-04 |
0.0786 USD |
2,426,824.3448 ARC |
0.0696 USD |
0.0691 USD |
0.0937 USD |
0.0854 USD |
| 2026-02-03 |
0.0581 USD |
885,061.9677 ARC |
0.0475 USD |
0.0453 USD |
0.0646 USD |
0.0624 USD |
| 2026-02-02 |
0.0459 USD |
516,506.6522 ARC |
0.0416 USD |
0.0416 USD |
0.0465 USD |
0.0451 USD |
| 2026-02-01 |
0.0428 USD |
62,187.7894 ARC |
0.0424 USD |
0.0417 USD |
0.0449 USD |
0.0445 USD |
| 2026-01-31 |
0.0395 USD |
49,036.6095 ARC |
0.0410 USD |
0.0388 USD |
0.0430 USD |
0.0415 USD |
| 2026-01-30 |
0.0479 USD |
1,455.6000 ARC |
0.0479 USD |
0.0479 USD |
0.0479 USD |
0.0479 USD |
| 2026-01-29 |
0.0515 USD |
58,759.8674 ARC |
0.0539 USD |
0.0505 USD |
0.0540 USD |
0.0540 USD |
| 2026-01-28 |
0.0525 USD |
161,999.7225 ARC |
0.0517 USD |
0.0501 USD |
0.0575 USD |
0.0525 USD |
| 2026-01-27 |
0.0516 USD |
193,028.4172 ARC |
0.0503 USD |
0.0497 USD |
0.0562 USD |
0.0516 USD |
| 2026-01-26 |
0.0512 USD |
53,204.8947 ARC |
0.0507 USD |
0.0507 USD |
0.0526 USD |
0.0509 USD |
| 2026-01-25 |
0.0580 USD |
78,373.5764 ARC |
0.0579 USD |
0.0559 USD |
0.0598 USD |
0.0559 USD |
| 2026-01-24 |
0.0602 USD |
392,380.0576 ARC |
0.0613 USD |
0.0585 USD |
0.0633 USD |
0.0599 USD |
| 2026-01-23 |
0.0639 USD |
280,889.3912 ARC |
0.0625 USD |
0.0604 USD |
0.0674 USD |
0.0662 USD |
| 2026-01-22 |
0.0693 USD |
138,636.3558 ARC |
0.0704 USD |
0.0667 USD |
0.0730 USD |
0.0669 USD |
| 2026-01-21 |
0.0809 USD |
897,159.2130 ARC |
0.0803 USD |
0.0738 USD |
0.0997 USD |
0.0750 USD |
| 2026-01-20 |
0.0767 USD |
1,589,611.5152 ARC |
0.0672 USD |
0.0629 USD |
0.0888 USD |
0.0811 USD |
| 2026-01-19 |
0.0546 USD |
289,936.2149 ARC |
0.0543 USD |
0.0467 USD |
0.0619 USD |
0.0600 USD |
| 2026-01-18 |
0.0519 USD |
102,429.4581 ARC |
0.0492 USD |
0.0492 USD |
0.0547 USD |
0.0508 USD |
| 2026-01-17 |
0.0513 USD |
418,540.3701 ARC |
0.0513 USD |
0.0485 USD |
0.0521 USD |
0.0488 USD |
| 2026-01-16 |
0.0514 USD |
559,329.7235 ARC |
0.0540 USD |
0.0489 USD |
0.0550 USD |
0.0520 USD |
| 2026-01-15 |
0.0589 USD |
58,188.0534 ARC |
0.0577 USD |
0.0577 USD |
0.0594 USD |
0.0591 USD |