Identifier on Kucoin: ARCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0126 USDT |
26,784.6000 |
0.0127 USDT |
0.0123 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-09-10 |
0.0122 USDT |
508,208.0000 |
0.0116 USDT |
0.0105 USDT |
0.0150 USDT |
0.0125 USDT |
| 2025-09-09 |
0.0127 USDT |
297,496.7000 |
0.0149 USDT |
0.0113 USDT |
0.0149 USDT |
0.0116 USDT |
| 2025-09-08 |
0.0147 USDT |
64,264.3000 |
0.0153 USDT |
0.0146 USDT |
0.0158 USDT |
0.0146 USDT |
| 2025-09-07 |
0.0155 USDT |
72,908.7000 |
0.0144 USDT |
0.0143 USDT |
0.0165 USDT |
0.0151 USDT |
| 2025-09-06 |
0.0145 USDT |
35,227.1000 |
0.0145 USDT |
0.0145 USDT |
0.0153 USDT |
0.0145 USDT |
| 2025-09-05 |
0.0146 USDT |
72,283.0000 |
0.0138 USDT |
0.0136 USDT |
0.0156 USDT |
0.0138 USDT |
| 2025-09-04 |
0.0142 USDT |
108,272.4000 |
0.0133 USDT |
0.0133 USDT |
0.0157 USDT |
0.0140 USDT |
| 2025-09-03 |
0.0133 USDT |
31,947.6000 |
0.0130 USDT |
0.0124 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-09-02 |
0.0128 USDT |
6,607.6000 |
0.0130 USDT |
0.0122 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-09-01 |
0.0127 USDT |
1,295.6000 |
0.0130 USDT |
0.0124 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-08-31 |
0.0127 USDT |
151.4000 |
0.0130 USDT |
0.0124 USDT |
0.0130 USDT |
0.0124 USDT |
| 2025-08-30 |
0.0124 USDT |
100.2000 |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2025-08-29 |
0.0124 USDT |
16,448.2000 |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0124 USDT |
| 2025-08-28 |
0.0127 USDT |
11,389.7000 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-08-27 |
0.0126 USDT |
33,031.3000 |
0.0127 USDT |
0.0122 USDT |
0.0129 USDT |
0.0126 USDT |
| 2025-08-26 |
0.0000 USDT |
0.0000 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-08-25 |
0.0000 USDT |
0.0000 |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-08-24 |
0.0128 USDT |
894.7000 |
0.0127 USDT |
0.0127 USDT |
0.0130 USDT |
0.0127 USDT |
| 2025-08-23 |
0.0130 USDT |
1,052.2000 |
0.0131 USDT |
0.0127 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-08-22 |
0.0134 USDT |
120,858.1000 |
0.0134 USDT |
0.0122 USDT |
0.0141 USDT |
0.0131 USDT |
| 2025-08-21 |
0.0131 USDT |
50.0000 |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-08-20 |
0.0141 USDT |
115,115.0000 |
0.0129 USDT |
0.0129 USDT |
0.0158 USDT |
0.0136 USDT |
| 2025-08-19 |
0.0000 USDT |
0.0000 |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2025-08-18 |
0.0130 USDT |
2,598.9000 |
0.0124 USDT |
0.0124 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-08-17 |
0.0129 USDT |
3,139.3000 |
0.0125 USDT |
0.0124 USDT |
0.0130 USDT |
0.0128 USDT |
| 2025-08-16 |
0.0127 USDT |
4,252.4000 |
0.0126 USDT |
0.0124 USDT |
0.0131 USDT |
0.0125 USDT |
| 2025-08-15 |
0.0128 USDT |
22,586.7000 |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0131 USDT |
| 2025-08-14 |
0.0123 USDT |
18,592.3000 |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-08-13 |
0.0130 USDT |
33,272.5000 |
0.0125 USDT |
0.0125 USDT |
0.0136 USDT |
0.0131 USDT |
| 2025-08-12 |
0.0127 USDT |
13,734.0000 |
0.0131 USDT |
0.0122 USDT |
0.0133 USDT |
0.0127 USDT |
| 2025-08-11 |
0.0127 USDT |
24,407.3000 |
0.0131 USDT |
0.0122 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-08-10 |
0.0133 USDT |
300,448.6000 |
0.0136 USDT |
0.0124 USDT |
0.0145 USDT |
0.0128 USDT |
| 2025-08-09 |
0.0137 USDT |
166,427.6000 |
0.0127 USDT |
0.0127 USDT |
0.0148 USDT |
0.0138 USDT |
| 2025-08-08 |
0.0148 USDT |
403,522.6000 |
0.0132 USDT |
0.0124 USDT |
0.0176 USDT |
0.0126 USDT |
| 2025-08-07 |
0.0134 USDT |
266,480.1000 |
0.0132 USDT |
0.0125 USDT |
0.0154 USDT |
0.0132 USDT |
| 2025-08-06 |
0.0175 USDT |
911,629.0000 |
0.0130 USDT |
0.0130 USDT |
0.0380 USDT |
0.0141 USDT |
| 2025-08-05 |
0.0138 USDT |
46,733.2000 |
0.0137 USDT |
0.0130 USDT |
0.0145 USDT |
0.0132 USDT |
| 2025-08-04 |
0.0142 USDT |
35,542.6000 |
0.0140 USDT |
0.0137 USDT |
0.0145 USDT |
0.0142 USDT |
| 2025-08-03 |
0.0145 USDT |
18,607.7000 |
0.0149 USDT |
0.0140 USDT |
0.0152 USDT |
0.0140 USDT |
| 2025-08-02 |
0.0147 USDT |
36,880.2000 |
0.0140 USDT |
0.0140 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-08-01 |
0.0144 USDT |
18,834.9000 |
0.0144 USDT |
0.0140 USDT |
0.0150 USDT |
0.0140 USDT |
| 2025-07-31 |
0.0146 USDT |
40,060.5000 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-07-30 |
0.0149 USDT |
134,292.6000 |
0.0145 USDT |
0.0145 USDT |
0.0157 USDT |
0.0147 USDT |
| 2025-07-29 |
0.0151 USDT |
41,886.4000 |
0.0155 USDT |
0.0145 USDT |
0.0155 USDT |
0.0145 USDT |
| 2025-07-28 |
0.0154 USDT |
120,141.0000 |
0.0148 USDT |
0.0148 USDT |
0.0160 USDT |
0.0155 USDT |
| 2025-07-27 |
0.0153 USDT |
1,274.0000 |
0.0147 USDT |
0.0147 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-07-26 |
0.0149 USDT |
8,647.5000 |
0.0146 USDT |
0.0146 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-07-25 |
0.0146 USDT |
140,185.8000 |
0.0145 USDT |
0.0138 USDT |
0.0151 USDT |
0.0146 USDT |
| 2025-07-24 |
0.0158 USDT |
635,041.0000 |
0.0166 USDT |
0.0143 USDT |
0.0171 USDT |
0.0147 USDT |