Identifier on Kraken: ARCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0498 USD |
2,602,259.1387 ARC |
0.0349 USD |
0.0345 USD |
0.0570 USD |
0.0427 USD |
| 2025-11-24 |
0.0273 USD |
482,312.7606 ARC |
0.0275 USD |
0.0245 USD |
0.0319 USD |
0.0307 USD |
| 2025-11-23 |
0.0353 USD |
110,048.6555 ARC |
0.0379 USD |
0.0342 USD |
0.0379 USD |
0.0347 USD |
| 2025-11-22 |
0.0348 USD |
100,346.0169 ARC |
0.0317 USD |
0.0317 USD |
0.0360 USD |
0.0330 USD |
| 2025-11-21 |
0.0282 USD |
28,025.0169 ARC |
0.0289 USD |
0.0276 USD |
0.0289 USD |
0.0279 USD |
| 2025-11-20 |
0.0297 USD |
112,416.8919 ARC |
0.0309 USD |
0.0278 USD |
0.0315 USD |
0.0282 USD |
| 2025-11-19 |
0.0314 USD |
16,667.9417 ARC |
0.0330 USD |
0.0299 USD |
0.0330 USD |
0.0310 USD |
| 2025-11-18 |
0.0322 USD |
108,972.2643 ARC |
0.0302 USD |
0.0297 USD |
0.0335 USD |
0.0330 USD |
| 2025-11-17 |
0.0306 USD |
326,758.6671 ARC |
0.0302 USD |
0.0292 USD |
0.0316 USD |
0.0305 USD |
| 2025-11-16 |
0.0296 USD |
253,180.3471 ARC |
0.0308 USD |
0.0286 USD |
0.0308 USD |
0.0301 USD |
| 2025-11-15 |
0.0304 USD |
109,901.0625 ARC |
0.0312 USD |
0.0295 USD |
0.0315 USD |
0.0298 USD |
| 2025-11-14 |
0.0312 USD |
168,496.9422 ARC |
0.0316 USD |
0.0286 USD |
0.0335 USD |
0.0311 USD |
| 2025-11-13 |
0.0296 USD |
21,052.7828 ARC |
0.0295 USD |
0.0295 USD |
0.0315 USD |
0.0315 USD |
| 2025-11-12 |
0.0300 USD |
10,745.5486 ARC |
0.0298 USD |
0.0293 USD |
0.0305 USD |
0.0300 USD |
| 2025-11-11 |
0.0277 USD |
3,886.1354 ARC |
0.0279 USD |
0.0270 USD |
0.0287 USD |
0.0281 USD |
| 2025-11-10 |
0.0295 USD |
38,243.9593 ARC |
0.0307 USD |
0.0291 USD |
0.0311 USD |
0.0294 USD |
| 2025-11-09 |
0.0291 USD |
157,625.5310 ARC |
0.0290 USD |
0.0281 USD |
0.0301 USD |
0.0296 USD |
| 2025-11-08 |
0.0000 USD |
0.0000 ARC |
0.0248 USD |
0.0248 USD |
0.0248 USD |
0.0248 USD |
| 2025-11-07 |
0.0229 USD |
1,166.1825 ARC |
0.0227 USD |
0.0227 USD |
0.0230 USD |
0.0228 USD |
| 2025-11-06 |
0.0241 USD |
383,095.6305 ARC |
0.0263 USD |
0.0219 USD |
0.0263 USD |
0.0225 USD |
| 2025-11-05 |
0.0250 USD |
1,848,893.2941 ARC |
0.0258 USD |
0.0231 USD |
0.0285 USD |
0.0265 USD |
| 2025-11-04 |
0.0277 USD |
733,832.6597 ARC |
0.0232 USD |
0.0224 USD |
0.0304 USD |
0.0284 USD |
| 2025-11-03 |
0.0221 USD |
290,598.5700 ARC |
0.0194 USD |
0.0187 USD |
0.0231 USD |
0.0215 USD |
| 2025-11-02 |
0.0178 USD |
165,609.0659 ARC |
0.0172 USD |
0.0167 USD |
0.0190 USD |
0.0188 USD |
| 2025-11-01 |
0.0160 USD |
12,322.3989 ARC |
0.0158 USD |
0.0158 USD |
0.0163 USD |
0.0163 USD |
| 2025-10-31 |
0.0146 USD |
245,204.0638 ARC |
0.0133 USD |
0.0133 USD |
0.0155 USD |
0.0149 USD |
| 2025-10-30 |
0.0125 USD |
346,840.7355 ARC |
0.0129 USD |
0.0119 USD |
0.0136 USD |
0.0124 USD |
| 2025-10-29 |
0.0135 USD |
87,511.4197 ARC |
0.0136 USD |
0.0133 USD |
0.0137 USD |
0.0133 USD |
| 2025-10-28 |
0.0142 USD |
509.3030 ARC |
0.0142 USD |
0.0142 USD |
0.0142 USD |
0.0142 USD |
| 2025-10-27 |
0.0154 USD |
5,640.8751 ARC |
0.0154 USD |
0.0154 USD |
0.0154 USD |
0.0154 USD |
| 2025-10-26 |
0.0146 USD |
282,360.8746 ARC |
0.0153 USD |
0.0139 USD |
0.0155 USD |
0.0148 USD |
| 2025-10-25 |
0.0130 USD |
4,918.2744 ARC |
0.0129 USD |
0.0129 USD |
0.0131 USD |
0.0131 USD |
| 2025-10-24 |
0.0130 USD |
220,080.2439 ARC |
0.0132 USD |
0.0127 USD |
0.0138 USD |
0.0134 USD |
| 2025-10-23 |
0.0119 USD |
92.7130 ARC |
0.0119 USD |
0.0119 USD |
0.0119 USD |
0.0119 USD |
| 2025-10-22 |
0.0129 USD |
1,136,546.5732 ARC |
0.0128 USD |
0.0118 USD |
0.0135 USD |
0.0125 USD |
| 2025-10-21 |
0.0132 USD |
332.4870 ARC |
0.0132 USD |
0.0132 USD |
0.0132 USD |
0.0132 USD |
| 2025-10-20 |
0.0137 USD |
13,029.6155 ARC |
0.0133 USD |
0.0132 USD |
0.0140 USD |
0.0140 USD |
| 2025-10-19 |
0.0133 USD |
40,526.7483 ARC |
0.0133 USD |
0.0130 USD |
0.0136 USD |
0.0133 USD |
| 2025-10-18 |
0.0134 USD |
468,109.5441 ARC |
0.0118 USD |
0.0116 USD |
0.0148 USD |
0.0139 USD |
| 2025-10-17 |
0.0107 USD |
232,835.1378 ARC |
0.0115 USD |
0.0105 USD |
0.0115 USD |
0.0114 USD |
| 2025-10-16 |
0.0122 USD |
73,003.6969 ARC |
0.0121 USD |
0.0117 USD |
0.0129 USD |
0.0117 USD |
| 2025-10-15 |
0.0123 USD |
31,747.7989 ARC |
0.0124 USD |
0.0118 USD |
0.0124 USD |
0.0118 USD |
| 2025-10-14 |
0.0120 USD |
56,615.0240 ARC |
0.0133 USD |
0.0115 USD |
0.0133 USD |
0.0120 USD |
| 2025-10-13 |
0.0137 USD |
1,179,035.1239 ARC |
0.0131 USD |
0.0126 USD |
0.0149 USD |
0.0135 USD |
| 2025-10-12 |
0.0124 USD |
41,861.4636 ARC |
0.0128 USD |
0.0116 USD |
0.0139 USD |
0.0136 USD |
| 2025-10-11 |
0.0115 USD |
99,828.8553 ARC |
0.0129 USD |
0.0110 USD |
0.0129 USD |
0.0116 USD |
| 2025-10-10 |
0.0209 USD |
25,867.1071 ARC |
0.0212 USD |
0.0208 USD |
0.0216 USD |
0.0216 USD |
| 2025-10-09 |
0.0215 USD |
772.5988 ARC |
0.0215 USD |
0.0215 USD |
0.0217 USD |
0.0217 USD |
| 2025-10-08 |
0.0201 USD |
4,366.0812 ARC |
0.0202 USD |
0.0197 USD |
0.0203 USD |
0.0197 USD |
| 2025-10-07 |
0.0215 USD |
86,118.5632 ARC |
0.0217 USD |
0.0201 USD |
0.0235 USD |
0.0207 USD |