Identifier on Kraken: ARCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.0214 USD |
19,511.6197 ARC |
0.0212 USD |
0.0212 USD |
0.0221 USD |
0.0221 USD |
| 2025-08-16 |
0.0205 USD |
49,173.8363 ARC |
0.0203 USD |
0.0198 USD |
0.0212 USD |
0.0212 USD |
| 2025-08-15 |
0.0191 USD |
26,290.5223 ARC |
0.0199 USD |
0.0190 USD |
0.0208 USD |
0.0190 USD |
| 2025-08-14 |
0.0225 USD |
35,560.2555 ARC |
0.0229 USD |
0.0195 USD |
0.0263 USD |
0.0195 USD |
| 2025-08-13 |
0.0235 USD |
66,377.0064 ARC |
0.0237 USD |
0.0226 USD |
0.0244 USD |
0.0234 USD |
| 2025-08-12 |
0.0239 USD |
39,796.0004 ARC |
0.0237 USD |
0.0229 USD |
0.0284 USD |
0.0238 USD |
| 2025-08-11 |
0.0271 USD |
194,173.9006 ARC |
0.0295 USD |
0.0241 USD |
0.0317 USD |
0.0241 USD |
| 2025-08-10 |
0.0258 USD |
535,308.3831 ARC |
0.0211 USD |
0.0204 USD |
0.0294 USD |
0.0294 USD |
| 2025-08-09 |
0.0214 USD |
75,698.9995 ARC |
0.0197 USD |
0.0197 USD |
0.0225 USD |
0.0215 USD |
| 2025-08-08 |
0.0202 USD |
89,695.3940 ARC |
0.0201 USD |
0.0190 USD |
0.0211 USD |
0.0198 USD |
| 2025-08-07 |
0.0207 USD |
1,009,934.4464 ARC |
0.0208 USD |
0.0192 USD |
0.0227 USD |
0.0199 USD |
| 2025-08-06 |
0.0194 USD |
172,663.3323 ARC |
0.0176 USD |
0.0176 USD |
0.0216 USD |
0.0212 USD |
| 2025-08-05 |
0.0182 USD |
137,986.1603 ARC |
0.0183 USD |
0.0180 USD |
0.0187 USD |
0.0182 USD |
| 2025-08-04 |
0.0188 USD |
70,489.7830 ARC |
0.0188 USD |
0.0186 USD |
0.0192 USD |
0.0186 USD |
| 2025-08-03 |
0.0185 USD |
96,342.2389 ARC |
0.0179 USD |
0.0179 USD |
0.0188 USD |
0.0188 USD |
| 2025-08-02 |
0.0183 USD |
409,531.3660 ARC |
0.0192 USD |
0.0171 USD |
0.0195 USD |
0.0179 USD |
| 2025-08-01 |
0.0195 USD |
396,215.6005 ARC |
0.0196 USD |
0.0177 USD |
0.0206 USD |
0.0202 USD |
| 2025-07-31 |
0.0220 USD |
2,177.7657 ARC |
0.0222 USD |
0.0216 USD |
0.0230 USD |
0.0216 USD |
| 2025-07-30 |
0.0223 USD |
71,163.4745 ARC |
0.0226 USD |
0.0214 USD |
0.0233 USD |
0.0229 USD |
| 2025-07-29 |
0.0231 USD |
113,950.4214 ARC |
0.0230 USD |
0.0222 USD |
0.0240 USD |
0.0234 USD |
| 2025-07-28 |
0.0252 USD |
273,927.3730 ARC |
0.0274 USD |
0.0235 USD |
0.0277 USD |
0.0238 USD |
| 2025-07-27 |
0.0250 USD |
135,843.9517 ARC |
0.0266 USD |
0.0238 USD |
0.0266 USD |
0.0255 USD |
| 2025-07-26 |
0.0253 USD |
85,073.3126 ARC |
0.0250 USD |
0.0245 USD |
0.0270 USD |
0.0266 USD |
| 2025-07-25 |
0.0249 USD |
257,381.4057 ARC |
0.0243 USD |
0.0236 USD |
0.0272 USD |
0.0244 USD |
| 2025-07-24 |
0.0262 USD |
1,308,063.7303 ARC |
0.0281 USD |
0.0245 USD |
0.0284 USD |
0.0261 USD |
| 2025-07-23 |
0.0290 USD |
230,336.0473 ARC |
0.0312 USD |
0.0272 USD |
0.0350 USD |
0.0280 USD |
| 2025-07-22 |
0.0325 USD |
298,307.4037 ARC |
0.0341 USD |
0.0306 USD |
0.0360 USD |
0.0330 USD |
| 2025-07-21 |
0.0317 USD |
363,544.7653 ARC |
0.0316 USD |
0.0296 USD |
0.0326 USD |
0.0296 USD |
| 2025-07-20 |
0.0322 USD |
162,332.6834 ARC |
0.0322 USD |
0.0303 USD |
0.0340 USD |
0.0340 USD |