Identifier on Kraken: ARCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.0220 USD |
51,614.6678 ARC |
0.0220 USD |
0.0199 USD |
0.0235 USD |
0.0220 USD |
| 2025-10-05 |
0.0224 USD |
76,774.8470 ARC |
0.0226 USD |
0.0215 USD |
0.0228 USD |
0.0225 USD |
| 2025-10-04 |
0.0228 USD |
33,163.3848 ARC |
0.0238 USD |
0.0226 USD |
0.0238 USD |
0.0228 USD |
| 2025-10-03 |
0.0242 USD |
234,413.7600 ARC |
0.0228 USD |
0.0227 USD |
0.0245 USD |
0.0232 USD |
| 2025-10-02 |
0.0221 USD |
3,551.4300 ARC |
0.0204 USD |
0.0204 USD |
0.0225 USD |
0.0225 USD |
| 2025-10-01 |
0.0212 USD |
220,554.3375 ARC |
0.0205 USD |
0.0201 USD |
0.0220 USD |
0.0216 USD |
| 2025-09-30 |
0.0195 USD |
5,464.0013 ARC |
0.0195 USD |
0.0195 USD |
0.0195 USD |
0.0195 USD |
| 2025-09-29 |
0.0193 USD |
182,660.5386 ARC |
0.0204 USD |
0.0189 USD |
0.0204 USD |
0.0196 USD |
| 2025-09-28 |
0.0201 USD |
67,120.9824 ARC |
0.0203 USD |
0.0199 USD |
0.0205 USD |
0.0205 USD |
| 2025-09-27 |
0.0205 USD |
43,562.5869 ARC |
0.0204 USD |
0.0202 USD |
0.0214 USD |
0.0202 USD |
| 2025-09-26 |
0.0199 USD |
169,145.7340 ARC |
0.0196 USD |
0.0184 USD |
0.0206 USD |
0.0200 USD |
| 2025-09-25 |
0.0188 USD |
537,211.6209 ARC |
0.0195 USD |
0.0171 USD |
0.0209 USD |
0.0208 USD |
| 2025-09-24 |
0.0170 USD |
37,596.7192 ARC |
0.0170 USD |
0.0167 USD |
0.0172 USD |
0.0172 USD |
| 2025-09-23 |
0.0165 USD |
39,482.6805 ARC |
0.0164 USD |
0.0164 USD |
0.0172 USD |
0.0172 USD |
| 2025-09-22 |
0.0175 USD |
120,478.7300 ARC |
0.0190 USD |
0.0163 USD |
0.0190 USD |
0.0170 USD |
| 2025-09-21 |
0.0204 USD |
7,369.6005 ARC |
0.0198 USD |
0.0198 USD |
0.0207 USD |
0.0205 USD |
| 2025-09-20 |
0.0202 USD |
58,719.6007 ARC |
0.0196 USD |
0.0196 USD |
0.0206 USD |
0.0202 USD |
| 2025-09-19 |
0.0206 USD |
412,109.6241 ARC |
0.0216 USD |
0.0194 USD |
0.0217 USD |
0.0197 USD |
| 2025-09-18 |
0.0220 USD |
37,673.0315 ARC |
0.0234 USD |
0.0214 USD |
0.0234 USD |
0.0221 USD |
| 2025-09-17 |
0.0204 USD |
332,429.2832 ARC |
0.0205 USD |
0.0197 USD |
0.0216 USD |
0.0212 USD |
| 2025-09-16 |
0.0201 USD |
378,955.5716 ARC |
0.0200 USD |
0.0196 USD |
0.0207 USD |
0.0204 USD |
| 2025-09-15 |
0.0203 USD |
206,644.7973 ARC |
0.0208 USD |
0.0191 USD |
0.0214 USD |
0.0197 USD |
| 2025-09-14 |
0.0207 USD |
489,644.8647 ARC |
0.0226 USD |
0.0183 USD |
0.0229 USD |
0.0213 USD |
| 2025-09-13 |
0.0226 USD |
380,808.6483 ARC |
0.0222 USD |
0.0216 USD |
0.0230 USD |
0.0216 USD |
| 2025-09-12 |
0.0218 USD |
1,490,211.1667 ARC |
0.0201 USD |
0.0198 USD |
0.0299 USD |
0.0213 USD |
| 2025-09-11 |
0.0192 USD |
551,353.9890 ARC |
0.0192 USD |
0.0174 USD |
0.0199 USD |
0.0190 USD |
| 2025-09-10 |
0.0201 USD |
410,444.0091 ARC |
0.0198 USD |
0.0188 USD |
0.0204 USD |
0.0197 USD |
| 2025-09-09 |
0.0202 USD |
310,837.4270 ARC |
0.0206 USD |
0.0191 USD |
0.0212 USD |
0.0192 USD |
| 2025-09-08 |
0.0194 USD |
127,311.1912 ARC |
0.0188 USD |
0.0188 USD |
0.0199 USD |
0.0190 USD |
| 2025-09-07 |
0.0186 USD |
12,258.2456 ARC |
0.0185 USD |
0.0185 USD |
0.0187 USD |
0.0187 USD |
| 2025-09-06 |
0.0183 USD |
164,418.0297 ARC |
0.0183 USD |
0.0177 USD |
0.0188 USD |
0.0184 USD |
| 2025-09-05 |
0.0178 USD |
2,673,649.2775 ARC |
0.0173 USD |
0.0166 USD |
0.0182 USD |
0.0182 USD |
| 2025-09-04 |
0.0177 USD |
23,069.7400 ARC |
0.0181 USD |
0.0172 USD |
0.0181 USD |
0.0172 USD |
| 2025-09-03 |
0.0180 USD |
58,853.9542 ARC |
0.0182 USD |
0.0177 USD |
0.0186 USD |
0.0181 USD |
| 2025-09-02 |
0.0175 USD |
31,796.5020 ARC |
0.0167 USD |
0.0167 USD |
0.0177 USD |
0.0167 USD |
| 2025-09-01 |
0.0178 USD |
88,836.6479 ARC |
0.0180 USD |
0.0170 USD |
0.0183 USD |
0.0170 USD |
| 2025-08-31 |
0.0000 USD |
0.0000 ARC |
0.0185 USD |
0.0185 USD |
0.0185 USD |
0.0185 USD |
| 2025-08-30 |
0.0178 USD |
203,490.6683 ARC |
0.0180 USD |
0.0166 USD |
0.0182 USD |
0.0182 USD |
| 2025-08-29 |
0.0177 USD |
11,929.0957 ARC |
0.0184 USD |
0.0165 USD |
0.0190 USD |
0.0172 USD |
| 2025-08-28 |
0.0186 USD |
7,414.2238 ARC |
0.0181 USD |
0.0181 USD |
0.0189 USD |
0.0189 USD |
| 2025-08-27 |
0.0185 USD |
4,451.7210 ARC |
0.0181 USD |
0.0181 USD |
0.0190 USD |
0.0189 USD |
| 2025-08-26 |
0.0175 USD |
11,785.6006 ARC |
0.0176 USD |
0.0173 USD |
0.0180 USD |
0.0173 USD |
| 2025-08-25 |
0.0199 USD |
21,544.1937 ARC |
0.0205 USD |
0.0191 USD |
0.0208 USD |
0.0191 USD |
| 2025-08-24 |
0.0211 USD |
6,441.2532 ARC |
0.0210 USD |
0.0210 USD |
0.0224 USD |
0.0210 USD |
| 2025-08-23 |
0.0233 USD |
19,994.4341 ARC |
0.0233 USD |
0.0233 USD |
0.0233 USD |
0.0233 USD |
| 2025-08-22 |
0.0193 USD |
489.3520 ARC |
0.0193 USD |
0.0193 USD |
0.0193 USD |
0.0193 USD |
| 2025-08-21 |
0.0197 USD |
41,935.1579 ARC |
0.0211 USD |
0.0195 USD |
0.0211 USD |
0.0197 USD |
| 2025-08-20 |
0.0200 USD |
103,212.7760 ARC |
0.0203 USD |
0.0195 USD |
0.0210 USD |
0.0210 USD |
| 2025-08-19 |
0.0205 USD |
27,875.0032 ARC |
0.0201 USD |
0.0196 USD |
0.0207 USD |
0.0202 USD |
| 2025-08-18 |
0.0201 USD |
122,347.8473 ARC |
0.0197 USD |
0.0197 USD |
0.0211 USD |
0.0199 USD |