Identifier on Kucoin: ARCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0214 USDT |
477,307.6000 |
0.0213 USDT |
0.0202 USDT |
0.0223 USDT |
0.0214 USDT |
| 2025-04-13 |
0.0219 USDT |
6,942.6000 |
0.0223 USDT |
0.0217 USDT |
0.0223 USDT |
0.0219 USDT |
| 2025-04-12 |
0.0223 USDT |
529.8000 |
0.0226 USDT |
0.0221 USDT |
0.0226 USDT |
0.0222 USDT |
| 2025-04-11 |
0.0226 USDT |
327,383.5000 |
0.0226 USDT |
0.0220 USDT |
0.0261 USDT |
0.0222 USDT |
| 2025-04-10 |
0.0223 USDT |
92,173.1000 |
0.0225 USDT |
0.0222 USDT |
0.0226 USDT |
0.0223 USDT |
| 2025-04-09 |
0.0223 USDT |
39,599.4000 |
0.0227 USDT |
0.0223 USDT |
0.0227 USDT |
0.0223 USDT |
| 2025-04-08 |
0.0224 USDT |
78,818.5000 |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
0.0224 USDT |
| 2025-04-07 |
0.0224 USDT |
56,306.2000 |
0.0224 USDT |
0.0223 USDT |
0.0229 USDT |
0.0225 USDT |
| 2025-04-06 |
0.0226 USDT |
66,946.5000 |
0.0225 USDT |
0.0225 USDT |
0.0229 USDT |
0.0229 USDT |
| 2025-04-05 |
0.0226 USDT |
60,773.5000 |
0.0226 USDT |
0.0224 USDT |
0.0230 USDT |
0.0225 USDT |
| 2025-04-04 |
0.0230 USDT |
148,295.0000 |
0.0235 USDT |
0.0217 USDT |
0.0235 USDT |
0.0225 USDT |
| 2025-04-03 |
0.0235 USDT |
109,096.0000 |
0.0235 USDT |
0.0230 USDT |
0.0238 USDT |
0.0230 USDT |
| 2025-04-02 |
0.0233 USDT |
18,893.8000 |
0.0235 USDT |
0.0231 USDT |
0.0235 USDT |
0.0231 USDT |
| 2025-04-01 |
0.0231 USDT |
6,552.2000 |
0.0232 USDT |
0.0231 USDT |
0.0232 USDT |
0.0231 USDT |
| 2025-03-31 |
0.0233 USDT |
984.7000 |
0.0233 USDT |
0.0233 USDT |
0.0233 USDT |
0.0233 USDT |
| 2025-03-30 |
0.0234 USDT |
258.7000 |
0.0236 USDT |
0.0232 USDT |
0.0236 USDT |
0.0232 USDT |
| 2025-03-29 |
0.0233 USDT |
21,526.4000 |
0.0234 USDT |
0.0226 USDT |
0.0234 USDT |
0.0233 USDT |
| 2025-03-28 |
0.0238 USDT |
21,889.4000 |
0.0239 USDT |
0.0232 USDT |
0.0239 USDT |
0.0237 USDT |
| 2025-03-27 |
0.0233 USDT |
65,143.6000 |
0.0228 USDT |
0.0228 USDT |
0.0242 USDT |
0.0239 USDT |
| 2025-03-26 |
0.0222 USDT |
12,505.1000 |
0.0222 USDT |
0.0222 USDT |
0.0223 USDT |
0.0222 USDT |
| 2025-03-25 |
0.0223 USDT |
74,164.8000 |
0.0223 USDT |
0.0222 USDT |
0.0224 USDT |
0.0222 USDT |
| 2025-03-24 |
0.0226 USDT |
27,197.6000 |
0.0228 USDT |
0.0206 USDT |
0.0231 USDT |
0.0222 USDT |
| 2025-03-23 |
0.0235 USDT |
919,110.3000 |
0.0228 USDT |
0.0221 USDT |
0.0263 USDT |
0.0223 USDT |
| 2025-03-22 |
0.0230 USDT |
1,697.1000 |
0.0233 USDT |
0.0227 USDT |
0.0233 USDT |
0.0227 USDT |
| 2025-03-21 |
0.0231 USDT |
421,297.4000 |
0.0233 USDT |
0.0217 USDT |
0.0233 USDT |
0.0229 USDT |
| 2025-03-20 |
0.0230 USDT |
4,098.2000 |
0.0231 USDT |
0.0227 USDT |
0.0236 USDT |
0.0230 USDT |
| 2025-03-19 |
0.0232 USDT |
1,063.0000 |
0.0232 USDT |
0.0229 USDT |
0.0233 USDT |
0.0229 USDT |
| 2025-03-18 |
0.0233 USDT |
14,513.3000 |
0.0241 USDT |
0.0229 USDT |
0.0241 USDT |
0.0232 USDT |
| 2025-03-17 |
0.0231 USDT |
20,076.2000 |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
0.0231 USDT |
| 2025-03-16 |
0.0232 USDT |
208.0000 |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-03-15 |
0.0233 USDT |
45,586.5000 |
0.0232 USDT |
0.0232 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-03-14 |
0.0234 USDT |
5,653.4000 |
0.0233 USDT |
0.0231 USDT |
0.0235 USDT |
0.0231 USDT |
| 2025-03-13 |
0.0238 USDT |
12,602.4000 |
0.0237 USDT |
0.0236 USDT |
0.0243 USDT |
0.0236 USDT |
| 2025-03-12 |
0.0236 USDT |
37,617.4000 |
0.0233 USDT |
0.0233 USDT |
0.0239 USDT |
0.0234 USDT |
| 2025-03-11 |
0.0235 USDT |
159,793.2000 |
0.0235 USDT |
0.0227 USDT |
0.0240 USDT |
0.0235 USDT |
| 2025-03-10 |
0.0237 USDT |
263,517.4000 |
0.0218 USDT |
0.0213 USDT |
0.0245 USDT |
0.0238 USDT |
| 2025-03-09 |
0.0239 USDT |
141,680.4000 |
0.0243 USDT |
0.0214 USDT |
0.0266 USDT |
0.0220 USDT |
| 2025-03-08 |
0.0243 USDT |
186,689.3000 |
0.0241 USDT |
0.0240 USDT |
0.0246 USDT |
0.0242 USDT |
| 2025-03-07 |
0.0243 USDT |
64,214.3000 |
0.0244 USDT |
0.0241 USDT |
0.0247 USDT |
0.0242 USDT |
| 2025-03-06 |
0.0247 USDT |
193,090.8000 |
0.0253 USDT |
0.0244 USDT |
0.0259 USDT |
0.0247 USDT |
| 2025-03-05 |
0.0246 USDT |
558,216.7000 |
0.0245 USDT |
0.0234 USDT |
0.0278 USDT |
0.0249 USDT |
| 2025-03-04 |
0.0247 USDT |
47,451.2000 |
0.0245 USDT |
0.0245 USDT |
0.0250 USDT |
0.0245 USDT |
| 2025-03-03 |
0.0248 USDT |
1,568,543.6000 |
0.0247 USDT |
0.0242 USDT |
0.0256 USDT |
0.0249 USDT |
| 2025-03-02 |
0.0244 USDT |
346,049.1000 |
0.0244 USDT |
0.0242 USDT |
0.0248 USDT |
0.0243 USDT |
| 2025-03-01 |
0.0243 USDT |
32,815.3000 |
0.0243 USDT |
0.0242 USDT |
0.0243 USDT |
0.0242 USDT |
| 2025-02-28 |
0.0243 USDT |
4,474.3000 |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-02-27 |
0.0243 USDT |
1,775.1000 |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
0.0243 USDT |
| 2025-02-26 |
0.0244 USDT |
27,378.3000 |
0.0243 USDT |
0.0243 USDT |
0.0247 USDT |
0.0243 USDT |
| 2025-02-25 |
0.0243 USDT |
8,686.7000 |
0.0244 USDT |
0.0243 USDT |
0.0244 USDT |
0.0243 USDT |
| 2025-02-24 |
0.0246 USDT |
1,196.3000 |
0.0246 USDT |
0.0244 USDT |
0.0248 USDT |
0.0248 USDT |