Identifier on Kucoin: ARCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0166 USDT |
338,154.8000 |
0.0162 USDT |
0.0160 USDT |
0.0170 USDT |
0.0165 USDT |
| 2025-07-22 |
0.0165 USDT |
99,379.2000 |
0.0168 USDT |
0.0161 USDT |
0.0168 USDT |
0.0162 USDT |
| 2025-07-21 |
0.0175 USDT |
365,677.9000 |
0.0170 USDT |
0.0167 USDT |
0.0183 USDT |
0.0168 USDT |
| 2025-07-20 |
0.0187 USDT |
435,181.4000 |
0.0172 USDT |
0.0168 USDT |
0.0218 USDT |
0.0170 USDT |
| 2025-07-19 |
0.0170 USDT |
941,325.4000 |
0.0162 USDT |
0.0159 USDT |
0.0190 USDT |
0.0169 USDT |
| 2025-07-18 |
0.0161 USDT |
526,658.6000 |
0.0162 USDT |
0.0156 USDT |
0.0166 USDT |
0.0159 USDT |
| 2025-07-17 |
0.0165 USDT |
104,924.4000 |
0.0174 USDT |
0.0155 USDT |
0.0174 USDT |
0.0155 USDT |
| 2025-07-16 |
0.0180 USDT |
469,676.2000 |
0.0176 USDT |
0.0170 USDT |
0.0208 USDT |
0.0175 USDT |
| 2025-07-15 |
0.0166 USDT |
504,389.9000 |
0.0160 USDT |
0.0158 USDT |
0.0184 USDT |
0.0165 USDT |
| 2025-07-14 |
0.0164 USDT |
668,619.3000 |
0.0162 USDT |
0.0148 USDT |
0.0182 USDT |
0.0150 USDT |
| 2025-07-13 |
0.0164 USDT |
90,252.5000 |
0.0167 USDT |
0.0158 USDT |
0.0167 USDT |
0.0161 USDT |
| 2025-07-12 |
0.0171 USDT |
115,423.9000 |
0.0172 USDT |
0.0169 USDT |
0.0180 USDT |
0.0175 USDT |
| 2025-07-11 |
0.0170 USDT |
531,331.9000 |
0.0166 USDT |
0.0155 USDT |
0.0190 USDT |
0.0165 USDT |
| 2025-07-10 |
0.0174 USDT |
341,103.8000 |
0.0179 USDT |
0.0165 USDT |
0.0182 USDT |
0.0169 USDT |
| 2025-07-09 |
0.0171 USDT |
740,205.4000 |
0.0152 USDT |
0.0149 USDT |
0.0211 USDT |
0.0174 USDT |
| 2025-07-08 |
0.0156 USDT |
147,930.4000 |
0.0164 USDT |
0.0145 USDT |
0.0168 USDT |
0.0155 USDT |
| 2025-07-07 |
0.0187 USDT |
628,928.9000 |
0.0153 USDT |
0.0153 USDT |
0.0238 USDT |
0.0165 USDT |
| 2025-07-06 |
0.0159 USDT |
103,512.1000 |
0.0168 USDT |
0.0149 USDT |
0.0168 USDT |
0.0149 USDT |
| 2025-07-05 |
0.0167 USDT |
153,368.1000 |
0.0179 USDT |
0.0155 USDT |
0.0179 USDT |
0.0166 USDT |
| 2025-07-04 |
0.0199 USDT |
95,793.1000 |
0.0201 USDT |
0.0184 USDT |
0.0207 USDT |
0.0199 USDT |
| 2025-07-03 |
0.0203 USDT |
24,849.1000 |
0.0208 USDT |
0.0201 USDT |
0.0209 USDT |
0.0202 USDT |
| 2025-07-02 |
0.0205 USDT |
11,248.0000 |
0.0209 USDT |
0.0199 USDT |
0.0209 USDT |
0.0199 USDT |
| 2025-07-01 |
0.0203 USDT |
162,754.7000 |
0.0206 USDT |
0.0192 USDT |
0.0212 USDT |
0.0204 USDT |
| 2025-06-30 |
0.0208 USDT |
22,858.0000 |
0.0205 USDT |
0.0205 USDT |
0.0209 USDT |
0.0206 USDT |
| 2025-06-29 |
0.0207 USDT |
87,313.0000 |
0.0208 USDT |
0.0203 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-06-28 |
0.0209 USDT |
24,794.0000 |
0.0208 USDT |
0.0208 USDT |
0.0211 USDT |
0.0208 USDT |
| 2025-06-27 |
0.0209 USDT |
114,732.5000 |
0.0205 USDT |
0.0200 USDT |
0.0215 USDT |
0.0207 USDT |
| 2025-06-26 |
0.0209 USDT |
46,649.9000 |
0.0208 USDT |
0.0204 USDT |
0.0214 USDT |
0.0213 USDT |
| 2025-06-25 |
0.0211 USDT |
3,963.8000 |
0.0213 USDT |
0.0208 USDT |
0.0213 USDT |
0.0213 USDT |
| 2025-06-24 |
0.0210 USDT |
9,615.0000 |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-06-23 |
0.0210 USDT |
1,708.0000 |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
0.0210 USDT |
| 2025-06-22 |
0.0212 USDT |
11,737.9000 |
0.0211 USDT |
0.0211 USDT |
0.0216 USDT |
0.0211 USDT |
| 2025-06-21 |
0.0211 USDT |
7,056.3000 |
0.0216 USDT |
0.0211 USDT |
0.0216 USDT |
0.0211 USDT |
| 2025-06-20 |
0.0211 USDT |
75,601.3000 |
0.0211 USDT |
0.0211 USDT |
0.0216 USDT |
0.0211 USDT |
| 2025-06-19 |
0.0212 USDT |
45,047.1000 |
0.0213 USDT |
0.0203 USDT |
0.0218 USDT |
0.0212 USDT |
| 2025-06-18 |
0.0216 USDT |
93,343.4000 |
0.0215 USDT |
0.0206 USDT |
0.0221 USDT |
0.0214 USDT |
| 2025-06-17 |
0.0221 USDT |
2,079.4000 |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-06-16 |
0.0216 USDT |
2,812.6000 |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-06-15 |
0.0219 USDT |
22,887.3000 |
0.0216 USDT |
0.0215 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-06-14 |
0.0218 USDT |
19,897.0000 |
0.0220 USDT |
0.0216 USDT |
0.0221 USDT |
0.0216 USDT |
| 2025-06-13 |
0.0219 USDT |
286.8000 |
0.0221 USDT |
0.0216 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-06-12 |
0.0218 USDT |
19,619.4000 |
0.0217 USDT |
0.0216 USDT |
0.0222 USDT |
0.0216 USDT |
| 2025-06-11 |
0.0218 USDT |
12,316.0000 |
0.0219 USDT |
0.0216 USDT |
0.0220 USDT |
0.0217 USDT |
| 2025-06-10 |
0.0221 USDT |
310,313.4000 |
0.0219 USDT |
0.0219 USDT |
0.0222 USDT |
0.0219 USDT |
| 2025-06-09 |
0.0220 USDT |
55,716.0000 |
0.0220 USDT |
0.0218 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-06-08 |
0.0219 USDT |
79,702.4000 |
0.0218 USDT |
0.0216 USDT |
0.0220 USDT |
0.0220 USDT |
| 2025-06-07 |
0.0219 USDT |
56,612.0000 |
0.0217 USDT |
0.0217 USDT |
0.0221 USDT |
0.0221 USDT |
| 2025-06-06 |
0.0218 USDT |
60,957.8000 |
0.0221 USDT |
0.0215 USDT |
0.0222 USDT |
0.0221 USDT |
| 2025-06-05 |
0.0218 USDT |
68,737.4000 |
0.0216 USDT |
0.0216 USDT |
0.0222 USDT |
0.0221 USDT |
| 2025-06-04 |
0.0219 USDT |
184,688.7000 |
0.0218 USDT |
0.0212 USDT |
0.0222 USDT |
0.0222 USDT |