Identifier on Kucoin: ARCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0246 USDT |
25,757.6000 |
0.0244 USDT |
0.0244 USDT |
0.0248 USDT |
0.0244 USDT |
| 2025-02-22 |
0.0246 USDT |
215,220.5000 |
0.0246 USDT |
0.0244 USDT |
0.0251 USDT |
0.0244 USDT |
| 2025-02-21 |
0.0249 USDT |
285,517.7000 |
0.0249 USDT |
0.0244 USDT |
0.0268 USDT |
0.0250 USDT |
| 2025-02-20 |
0.0273 USDT |
1,320,365.3000 |
0.0248 USDT |
0.0244 USDT |
0.0392 USDT |
0.0249 USDT |
| 2025-02-19 |
0.0248 USDT |
79,077.1000 |
0.0245 USDT |
0.0243 USDT |
0.0260 USDT |
0.0250 USDT |
| 2025-02-18 |
0.0249 USDT |
170,533.1000 |
0.0254 USDT |
0.0242 USDT |
0.0254 USDT |
0.0246 USDT |
| 2025-02-17 |
0.0252 USDT |
8,318.2000 |
0.0250 USDT |
0.0250 USDT |
0.0254 USDT |
0.0254 USDT |
| 2025-02-16 |
0.0251 USDT |
83,774.9000 |
0.0254 USDT |
0.0249 USDT |
0.0256 USDT |
0.0250 USDT |
| 2025-02-15 |
0.0252 USDT |
20,865.6000 |
0.0254 USDT |
0.0250 USDT |
0.0255 USDT |
0.0250 USDT |
| 2025-02-14 |
0.0253 USDT |
62,408.8000 |
0.0252 USDT |
0.0251 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-02-13 |
0.0252 USDT |
24,186.0000 |
0.0257 USDT |
0.0248 USDT |
0.0257 USDT |
0.0252 USDT |
| 2025-02-12 |
0.0256 USDT |
20,961.3000 |
0.0256 USDT |
0.0253 USDT |
0.0257 USDT |
0.0256 USDT |
| 2025-02-11 |
0.0262 USDT |
256,963.5000 |
0.0259 USDT |
0.0254 USDT |
0.0266 USDT |
0.0255 USDT |
| 2025-02-10 |
0.0261 USDT |
330,391.7000 |
0.0259 USDT |
0.0249 USDT |
0.0266 USDT |
0.0260 USDT |
| 2025-02-09 |
0.0263 USDT |
1,926.1000 |
0.0260 USDT |
0.0260 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-02-08 |
0.0261 USDT |
932.1000 |
0.0260 USDT |
0.0260 USDT |
0.0261 USDT |
0.0261 USDT |
| 2025-02-07 |
0.0259 USDT |
3,671.8000 |
0.0264 USDT |
0.0258 USDT |
0.0264 USDT |
0.0260 USDT |
| 2025-02-06 |
0.0258 USDT |
15,819.3000 |
0.0257 USDT |
0.0255 USDT |
0.0260 USDT |
0.0259 USDT |
| 2025-02-05 |
0.0258 USDT |
15,196.4000 |
0.0264 USDT |
0.0246 USDT |
0.0269 USDT |
0.0250 USDT |
| 2025-02-04 |
0.0265 USDT |
17,047.9000 |
0.0266 USDT |
0.0263 USDT |
0.0269 USDT |
0.0263 USDT |
| 2025-02-03 |
0.0268 USDT |
366,070.2000 |
0.0276 USDT |
0.0267 USDT |
0.0290 USDT |
0.0272 USDT |
| 2025-02-02 |
0.0279 USDT |
14,292.0000 |
0.0273 USDT |
0.0261 USDT |
0.0291 USDT |
0.0278 USDT |
| 2025-02-01 |
0.0278 USDT |
3,465.6000 |
0.0279 USDT |
0.0275 USDT |
0.0281 USDT |
0.0276 USDT |
| 2025-01-31 |
0.0270 USDT |
13,511.1000 |
0.0265 USDT |
0.0260 USDT |
0.0278 USDT |
0.0277 USDT |
| 2025-01-30 |
0.0269 USDT |
83,726.7000 |
0.0285 USDT |
0.0249 USDT |
0.0285 USDT |
0.0265 USDT |
| 2025-01-29 |
0.0280 USDT |
47,172.3000 |
0.0282 USDT |
0.0254 USDT |
0.0298 USDT |
0.0285 USDT |
| 2025-01-28 |
0.0277 USDT |
66,184.5000 |
0.0282 USDT |
0.0265 USDT |
0.0289 USDT |
0.0265 USDT |
| 2025-01-27 |
0.0288 USDT |
18,913.3000 |
0.0307 USDT |
0.0276 USDT |
0.0307 USDT |
0.0281 USDT |
| 2025-01-26 |
0.0304 USDT |
24,018.2000 |
0.0307 USDT |
0.0292 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-01-25 |
0.0301 USDT |
1,801.7000 |
0.0307 USDT |
0.0292 USDT |
0.0307 USDT |
0.0298 USDT |
| 2025-01-24 |
0.0300 USDT |
10,669.8000 |
0.0298 USDT |
0.0297 USDT |
0.0305 USDT |
0.0305 USDT |
| 2025-01-23 |
0.0310 USDT |
881.2000 |
0.0312 USDT |
0.0303 USDT |
0.0313 USDT |
0.0303 USDT |
| 2025-01-22 |
0.0304 USDT |
20,605.5000 |
0.0316 USDT |
0.0298 USDT |
0.0316 USDT |
0.0302 USDT |
| 2025-01-21 |
0.0297 USDT |
90,173.5000 |
0.0257 USDT |
0.0257 USDT |
0.0336 USDT |
0.0304 USDT |
| 2025-01-20 |
0.0262 USDT |
143,106.4000 |
0.0269 USDT |
0.0254 USDT |
0.0272 USDT |
0.0256 USDT |
| 2025-01-19 |
0.0265 USDT |
146,189.6000 |
0.0275 USDT |
0.0258 USDT |
0.0276 USDT |
0.0269 USDT |
| 2025-01-18 |
0.0266 USDT |
113,374.6000 |
0.0282 USDT |
0.0262 USDT |
0.0285 USDT |
0.0269 USDT |
| 2025-01-17 |
0.0280 USDT |
3,328.6000 |
0.0281 USDT |
0.0276 USDT |
0.0285 USDT |
0.0285 USDT |
| 2025-01-16 |
0.0280 USDT |
12,889.7000 |
0.0282 USDT |
0.0276 USDT |
0.0286 USDT |
0.0279 USDT |
| 2025-01-15 |
0.0288 USDT |
69,518.5000 |
0.0315 USDT |
0.0271 USDT |
0.0315 USDT |
0.0276 USDT |
| 2025-01-14 |
0.0291 USDT |
51,367.5000 |
0.0278 USDT |
0.0278 USDT |
0.0314 USDT |
0.0310 USDT |
| 2025-01-13 |
0.0284 USDT |
37,423.0000 |
0.0283 USDT |
0.0280 USDT |
0.0288 USDT |
0.0280 USDT |
| 2025-01-12 |
0.0291 USDT |
10,747.3000 |
0.0291 USDT |
0.0290 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-01-11 |
0.0292 USDT |
3,074.9000 |
0.0291 USDT |
0.0291 USDT |
0.0296 USDT |
0.0291 USDT |
| 2025-01-10 |
0.0291 USDT |
7,231.3000 |
0.0291 USDT |
0.0290 USDT |
0.0291 USDT |
0.0290 USDT |
| 2025-01-09 |
0.0303 USDT |
21,803.4000 |
0.0312 USDT |
0.0293 USDT |
0.0312 USDT |
0.0293 USDT |
| 2025-01-08 |
0.0309 USDT |
39,914.3000 |
0.0309 USDT |
0.0307 USDT |
0.0314 USDT |
0.0307 USDT |
| 2025-01-07 |
0.0315 USDT |
266,533.4000 |
0.0317 USDT |
0.0309 USDT |
0.0320 USDT |
0.0309 USDT |
| 2025-01-06 |
0.0320 USDT |
14,624.5000 |
0.0324 USDT |
0.0319 USDT |
0.0324 USDT |
0.0319 USDT |
| 2025-01-05 |
0.0324 USDT |
65,579.3000 |
0.0324 USDT |
0.0323 USDT |
0.0327 USDT |
0.0323 USDT |