Identifier on Kraken: ARCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-14 |
0.0574 USD |
1,095,224.9757 ARC |
0.0664 USD |
0.0532 USD |
0.0669 USD |
0.0600 USD |
| 2026-01-13 |
0.0535 USD |
70,284.5650 ARC |
0.0503 USD |
0.0489 USD |
0.0579 USD |
0.0574 USD |
| 2026-01-12 |
0.0482 USD |
698,590.5922 ARC |
0.0489 USD |
0.0416 USD |
0.0524 USD |
0.0485 USD |
| 2026-01-11 |
0.0452 USD |
102,304.8239 ARC |
0.0447 USD |
0.0431 USD |
0.0462 USD |
0.0451 USD |
| 2026-01-10 |
0.0432 USD |
153,860.2119 ARC |
0.0429 USD |
0.0415 USD |
0.0447 USD |
0.0427 USD |
| 2026-01-09 |
0.0406 USD |
393,759.4743 ARC |
0.0370 USD |
0.0368 USD |
0.0428 USD |
0.0413 USD |
| 2026-01-08 |
0.0354 USD |
235,350.8132 ARC |
0.0326 USD |
0.0319 USD |
0.0388 USD |
0.0373 USD |
| 2026-01-07 |
0.0000 USD |
0.0000 ARC |
0.0348 USD |
0.0348 USD |
0.0348 USD |
0.0348 USD |
| 2026-01-06 |
0.0367 USD |
25,974.0440 ARC |
0.0357 USD |
0.0357 USD |
0.0370 USD |
0.0370 USD |
| 2026-01-05 |
0.0354 USD |
56,223.5066 ARC |
0.0355 USD |
0.0346 USD |
0.0374 USD |
0.0359 USD |
| 2026-01-04 |
0.0357 USD |
143,714.6452 ARC |
0.0356 USD |
0.0343 USD |
0.0364 USD |
0.0359 USD |
| 2026-01-03 |
0.0333 USD |
191,041.2873 ARC |
0.0328 USD |
0.0321 USD |
0.0375 USD |
0.0363 USD |
| 2026-01-02 |
0.0338 USD |
50,511.3148 ARC |
0.0353 USD |
0.0333 USD |
0.0353 USD |
0.0336 USD |
| 2026-01-01 |
0.0356 USD |
64,792.9272 ARC |
0.0351 USD |
0.0349 USD |
0.0368 USD |
0.0349 USD |
| 2025-12-31 |
0.0350 USD |
152,790.0140 ARC |
0.0346 USD |
0.0336 USD |
0.0376 USD |
0.0352 USD |
| 2025-12-30 |
0.0361 USD |
166,313.4285 ARC |
0.0370 USD |
0.0359 USD |
0.0373 USD |
0.0372 USD |
| 2025-12-29 |
0.0388 USD |
105,635.5400 ARC |
0.0409 USD |
0.0380 USD |
0.0412 USD |
0.0383 USD |
| 2025-12-28 |
0.0414 USD |
490,596.2459 ARC |
0.0452 USD |
0.0391 USD |
0.0452 USD |
0.0403 USD |
| 2025-12-27 |
0.0473 USD |
315,933.3456 ARC |
0.0431 USD |
0.0431 USD |
0.0513 USD |
0.0456 USD |
| 2025-12-26 |
0.0462 USD |
304,309.6143 ARC |
0.0455 USD |
0.0439 USD |
0.0486 USD |
0.0443 USD |
| 2025-12-25 |
0.0431 USD |
98,459.4987 ARC |
0.0413 USD |
0.0400 USD |
0.0461 USD |
0.0451 USD |
| 2025-12-24 |
0.0409 USD |
34,627.9934 ARC |
0.0403 USD |
0.0402 USD |
0.0427 USD |
0.0427 USD |
| 2025-12-23 |
0.0444 USD |
9,345.0000 ARC |
0.0448 USD |
0.0436 USD |
0.0449 USD |
0.0436 USD |
| 2025-12-22 |
0.0425 USD |
129,893.8877 ARC |
0.0441 USD |
0.0405 USD |
0.0442 USD |
0.0413 USD |
| 2025-12-21 |
0.0425 USD |
260,858.1547 ARC |
0.0447 USD |
0.0409 USD |
0.0451 USD |
0.0422 USD |
| 2025-12-20 |
0.0435 USD |
146,554.6653 ARC |
0.0426 USD |
0.0419 USD |
0.0456 USD |
0.0441 USD |
| 2025-12-19 |
0.0439 USD |
4,565,203.2993 ARC |
0.0399 USD |
0.0365 USD |
0.0550 USD |
0.0417 USD |
| 2025-12-18 |
0.0390 USD |
800,792.0122 ARC |
0.0366 USD |
0.0350 USD |
0.0424 USD |
0.0405 USD |
| 2025-12-17 |
0.0466 USD |
96,905.1315 ARC |
0.0485 USD |
0.0460 USD |
0.0486 USD |
0.0469 USD |
| 2025-12-16 |
0.0442 USD |
316,821.0388 ARC |
0.0414 USD |
0.0403 USD |
0.0486 USD |
0.0467 USD |
| 2025-12-15 |
0.0388 USD |
690,601.3108 ARC |
0.0325 USD |
0.0325 USD |
0.0479 USD |
0.0403 USD |
| 2025-12-14 |
0.0302 USD |
29,265.8805 ARC |
0.0303 USD |
0.0296 USD |
0.0312 USD |
0.0299 USD |
| 2025-12-13 |
0.0310 USD |
620,446.1077 ARC |
0.0318 USD |
0.0293 USD |
0.0369 USD |
0.0297 USD |
| 2025-12-12 |
0.0317 USD |
234,793.6998 ARC |
0.0324 USD |
0.0310 USD |
0.0328 USD |
0.0319 USD |
| 2025-12-11 |
0.0335 USD |
239,909.5197 ARC |
0.0339 USD |
0.0328 USD |
0.0353 USD |
0.0333 USD |
| 2025-12-10 |
0.0357 USD |
66,437.5444 ARC |
0.0371 USD |
0.0346 USD |
0.0371 USD |
0.0349 USD |
| 2025-12-09 |
0.0388 USD |
14,228.1128 ARC |
0.0396 USD |
0.0378 USD |
0.0399 USD |
0.0378 USD |
| 2025-12-08 |
0.0398 USD |
64,565.6532 ARC |
0.0394 USD |
0.0383 USD |
0.0412 USD |
0.0401 USD |
| 2025-12-07 |
0.0391 USD |
704,083.0759 ARC |
0.0400 USD |
0.0364 USD |
0.0415 USD |
0.0388 USD |
| 2025-12-06 |
0.0402 USD |
98,565.1841 ARC |
0.0411 USD |
0.0392 USD |
0.0414 USD |
0.0392 USD |
| 2025-12-05 |
0.0397 USD |
220,609.6622 ARC |
0.0398 USD |
0.0395 USD |
0.0405 USD |
0.0405 USD |
| 2025-12-04 |
0.0413 USD |
1,050,644.5755 ARC |
0.0443 USD |
0.0395 USD |
0.0459 USD |
0.0405 USD |
| 2025-12-03 |
0.0452 USD |
1,335,382.6167 ARC |
0.0438 USD |
0.0407 USD |
0.0496 USD |
0.0454 USD |
| 2025-12-02 |
0.0422 USD |
1,273,323.5631 ARC |
0.0423 USD |
0.0385 USD |
0.0439 USD |
0.0424 USD |
| 2025-12-01 |
0.0527 USD |
1,004,416.6069 ARC |
0.0512 USD |
0.0499 USD |
0.0560 USD |
0.0537 USD |
| 2025-11-30 |
0.0427 USD |
1,726,928.3679 ARC |
0.0415 USD |
0.0401 USD |
0.0488 USD |
0.0426 USD |
| 2025-11-29 |
0.0371 USD |
2,025,685.9027 ARC |
0.0450 USD |
0.0325 USD |
0.0450 USD |
0.0402 USD |
| 2025-11-28 |
0.0486 USD |
4,459,117.5948 ARC |
0.0377 USD |
0.0367 USD |
0.0659 USD |
0.0462 USD |
| 2025-11-27 |
0.0375 USD |
413,264.7407 ARC |
0.0369 USD |
0.0340 USD |
0.0408 USD |
0.0340 USD |
| 2025-11-26 |
0.0302 USD |
2,360,531.4144 ARC |
0.0363 USD |
0.0265 USD |
0.0373 USD |
0.0322 USD |