Identifier on Kucoin: ARCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0220 USDT |
212.0000 |
0.0223 USDT |
0.0218 USDT |
0.0223 USDT |
0.0218 USDT |
| 2025-06-02 |
0.0218 USDT |
27.6000 |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-06-01 |
0.0220 USDT |
801,078.1000 |
0.0229 USDT |
0.0200 USDT |
0.0229 USDT |
0.0223 USDT |
| 2025-05-31 |
0.0226 USDT |
585,972.5000 |
0.0220 USDT |
0.0220 USDT |
0.0243 USDT |
0.0224 USDT |
| 2025-05-30 |
0.0224 USDT |
46,860.2000 |
0.0219 USDT |
0.0219 USDT |
0.0225 USDT |
0.0220 USDT |
| 2025-05-29 |
0.0224 USDT |
88,996.5000 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-05-28 |
0.0222 USDT |
18,178.3000 |
0.0220 USDT |
0.0219 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-05-27 |
0.0221 USDT |
127,621.1000 |
0.0220 USDT |
0.0219 USDT |
0.0225 USDT |
0.0219 USDT |
| 2025-05-26 |
0.0223 USDT |
363,216.7000 |
0.0222 USDT |
0.0220 USDT |
0.0228 USDT |
0.0220 USDT |
| 2025-05-25 |
0.0225 USDT |
194,748.7000 |
0.0228 USDT |
0.0222 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-05-24 |
0.0204 USDT |
516,788.2000 |
0.0161 USDT |
0.0154 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-05-23 |
0.0157 USDT |
144,017.9000 |
0.0154 USDT |
0.0146 USDT |
0.0170 USDT |
0.0153 USDT |
| 2025-05-22 |
0.0161 USDT |
42,046.6000 |
0.0160 USDT |
0.0154 USDT |
0.0166 USDT |
0.0154 USDT |
| 2025-05-21 |
0.0180 USDT |
670,732.8000 |
0.0150 USDT |
0.0149 USDT |
0.0226 USDT |
0.0162 USDT |
| 2025-05-20 |
0.0157 USDT |
1,339,419.8000 |
0.0153 USDT |
0.0081 USDT |
0.0249 USDT |
0.0150 USDT |
| 2025-05-19 |
0.0159 USDT |
49,663.0000 |
0.0159 USDT |
0.0153 USDT |
0.0160 USDT |
0.0159 USDT |
| 2025-05-18 |
0.0163 USDT |
59,102.5000 |
0.0165 USDT |
0.0159 USDT |
0.0167 USDT |
0.0160 USDT |
| 2025-05-17 |
0.0169 USDT |
85,909.5000 |
0.0162 USDT |
0.0157 USDT |
0.0176 USDT |
0.0166 USDT |
| 2025-05-16 |
0.0152 USDT |
89,372.4000 |
0.0152 USDT |
0.0149 USDT |
0.0170 USDT |
0.0151 USDT |
| 2025-05-15 |
0.0153 USDT |
189,657.0000 |
0.0161 USDT |
0.0140 USDT |
0.0163 USDT |
0.0151 USDT |
| 2025-05-14 |
0.0163 USDT |
40,614.2000 |
0.0171 USDT |
0.0155 USDT |
0.0173 USDT |
0.0159 USDT |
| 2025-05-13 |
0.0178 USDT |
85,767.5000 |
0.0160 USDT |
0.0158 USDT |
0.0209 USDT |
0.0178 USDT |
| 2025-05-12 |
0.0163 USDT |
34,183.9000 |
0.0162 USDT |
0.0161 USDT |
0.0165 USDT |
0.0162 USDT |
| 2025-05-11 |
0.0165 USDT |
72,268.5000 |
0.0162 USDT |
0.0157 USDT |
0.0173 USDT |
0.0163 USDT |
| 2025-05-10 |
0.0159 USDT |
80,230.9000 |
0.0158 USDT |
0.0149 USDT |
0.0168 USDT |
0.0168 USDT |
| 2025-05-09 |
0.0161 USDT |
43,360.8000 |
0.0161 USDT |
0.0154 USDT |
0.0164 USDT |
0.0158 USDT |
| 2025-05-08 |
0.0169 USDT |
13,590.0000 |
0.0169 USDT |
0.0168 USDT |
0.0169 USDT |
0.0168 USDT |
| 2025-05-07 |
0.0168 USDT |
30,233.2000 |
0.0164 USDT |
0.0164 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-05-06 |
0.0160 USDT |
135,036.3000 |
0.0178 USDT |
0.0150 USDT |
0.0200 USDT |
0.0166 USDT |
| 2025-05-05 |
0.0183 USDT |
148,323.6000 |
0.0171 USDT |
0.0160 USDT |
0.0219 USDT |
0.0178 USDT |
| 2025-05-04 |
0.0190 USDT |
150,871.4000 |
0.0186 USDT |
0.0165 USDT |
0.0261 USDT |
0.0166 USDT |
| 2025-05-03 |
0.0188 USDT |
210,065.3000 |
0.0202 USDT |
0.0172 USDT |
0.0202 USDT |
0.0189 USDT |
| 2025-05-02 |
0.0199 USDT |
213,692.7000 |
0.0187 USDT |
0.0175 USDT |
0.0242 USDT |
0.0202 USDT |
| 2025-05-01 |
0.0184 USDT |
182,887.9000 |
0.0194 USDT |
0.0161 USDT |
0.0211 USDT |
0.0185 USDT |
| 2025-04-30 |
0.0196 USDT |
473,521.1000 |
0.0201 USDT |
0.0179 USDT |
0.0222 USDT |
0.0192 USDT |
| 2025-04-29 |
0.0197 USDT |
59,993.2000 |
0.0184 USDT |
0.0184 USDT |
0.0203 USDT |
0.0199 USDT |
| 2025-04-28 |
0.0188 USDT |
31,116.6000 |
0.0189 USDT |
0.0184 USDT |
0.0203 USDT |
0.0184 USDT |
| 2025-04-27 |
0.0193 USDT |
1,036,472.5000 |
0.0209 USDT |
0.0155 USDT |
0.0210 USDT |
0.0189 USDT |
| 2025-04-26 |
0.0210 USDT |
1,706.5000 |
0.0212 USDT |
0.0207 USDT |
0.0212 USDT |
0.0207 USDT |
| 2025-04-25 |
0.0209 USDT |
335,511.4000 |
0.0207 USDT |
0.0206 USDT |
0.0223 USDT |
0.0206 USDT |
| 2025-04-24 |
0.0213 USDT |
34,435.3000 |
0.0213 USDT |
0.0206 USDT |
0.0229 USDT |
0.0207 USDT |
| 2025-04-23 |
0.0214 USDT |
28,968.7000 |
0.0208 USDT |
0.0208 USDT |
0.0228 USDT |
0.0228 USDT |
| 2025-04-22 |
0.0210 USDT |
70,806.2000 |
0.0209 USDT |
0.0197 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-04-21 |
0.0214 USDT |
24,975.1000 |
0.0214 USDT |
0.0209 USDT |
0.0236 USDT |
0.0209 USDT |
| 2025-04-20 |
0.0212 USDT |
4,780.8000 |
0.0215 USDT |
0.0210 USDT |
0.0236 USDT |
0.0214 USDT |
| 2025-04-19 |
0.0213 USDT |
22,669.9000 |
0.0212 USDT |
0.0211 USDT |
0.0217 USDT |
0.0213 USDT |
| 2025-04-18 |
0.0217 USDT |
92,269.9000 |
0.0212 USDT |
0.0211 USDT |
0.0229 USDT |
0.0213 USDT |
| 2025-04-17 |
0.0213 USDT |
2,385.7000 |
0.0216 USDT |
0.0213 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-04-16 |
0.0217 USDT |
5,543.2000 |
0.0213 USDT |
0.0213 USDT |
0.0217 USDT |
0.0213 USDT |
| 2025-04-15 |
0.0218 USDT |
312,622.8000 |
0.0215 USDT |
0.0194 USDT |
0.0234 USDT |
0.0218 USDT |