Identifier on Kucoin: ARCA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0332 USDT |
103,737.6000 |
0.0337 USDT |
0.0323 USDT |
0.0338 USDT |
0.0325 USDT |
| 2025-01-03 |
0.0338 USDT |
12,449.1000 |
0.0342 USDT |
0.0337 USDT |
0.0342 USDT |
0.0337 USDT |
| 2025-01-02 |
0.0343 USDT |
814,446.2000 |
0.0349 USDT |
0.0313 USDT |
0.0355 USDT |
0.0340 USDT |
| 2025-01-01 |
0.0353 USDT |
56,822.2000 |
0.0356 USDT |
0.0349 USDT |
0.0356 USDT |
0.0349 USDT |
| 2024-12-31 |
0.0362 USDT |
20,348.0000 |
0.0367 USDT |
0.0356 USDT |
0.0367 USDT |
0.0356 USDT |
| 2024-12-30 |
0.0376 USDT |
107,699.9000 |
0.0392 USDT |
0.0366 USDT |
0.0392 USDT |
0.0367 USDT |
| 2024-12-29 |
0.0421 USDT |
1,142,347.8000 |
0.0413 USDT |
0.0394 USDT |
0.0478 USDT |
0.0403 USDT |
| 2024-12-28 |
0.0394 USDT |
576,833.6000 |
0.0392 USDT |
0.0365 USDT |
0.0443 USDT |
0.0391 USDT |
| 2024-12-27 |
0.0376 USDT |
714,696.2000 |
0.0373 USDT |
0.0365 USDT |
0.0406 USDT |
0.0381 USDT |
| 2024-12-26 |
0.0371 USDT |
6,694,004.1000 |
0.0272 USDT |
0.0267 USDT |
0.0490 USDT |
0.0380 USDT |
| 2024-12-25 |
0.0218 USDT |
3,480,954.8000 |
0.0197 USDT |
0.0189 USDT |
0.0279 USDT |
0.0268 USDT |
| 2024-12-24 |
0.0215 USDT |
1,234,538.2000 |
0.0245 USDT |
0.0189 USDT |
0.0252 USDT |
0.0199 USDT |
| 2024-12-23 |
0.0246 USDT |
243,865.3000 |
0.0246 USDT |
0.0242 USDT |
0.0249 USDT |
0.0245 USDT |
| 2024-12-22 |
0.0249 USDT |
491,200.5000 |
0.0251 USDT |
0.0246 USDT |
0.0255 USDT |
0.0246 USDT |
| 2024-12-21 |
0.0255 USDT |
1,252,489.3000 |
0.0248 USDT |
0.0246 USDT |
0.0262 USDT |
0.0252 USDT |
| 2024-12-20 |
0.0248 USDT |
106,652.4000 |
0.0249 USDT |
0.0247 USDT |
0.0251 USDT |
0.0248 USDT |
| 2024-12-19 |
0.0251 USDT |
144,758.3000 |
0.0250 USDT |
0.0249 USDT |
0.0254 USDT |
0.0249 USDT |
| 2024-12-18 |
0.0251 USDT |
91,935.7000 |
0.0252 USDT |
0.0250 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-12-17 |
0.0252 USDT |
228,527.9000 |
0.0254 USDT |
0.0249 USDT |
0.0255 USDT |
0.0252 USDT |
| 2024-12-16 |
0.0253 USDT |
837,877.5000 |
0.0248 USDT |
0.0248 USDT |
0.0259 USDT |
0.0258 USDT |
| 2024-12-15 |
0.0250 USDT |
25,759.3000 |
0.0251 USDT |
0.0248 USDT |
0.0251 USDT |
0.0248 USDT |
| 2024-12-14 |
0.0250 USDT |
269,577.4000 |
0.0251 USDT |
0.0245 USDT |
0.0255 USDT |
0.0248 USDT |
| 2024-12-13 |
0.0252 USDT |
231,071.0000 |
0.0251 USDT |
0.0251 USDT |
0.0255 USDT |
0.0251 USDT |
| 2024-12-12 |
0.0252 USDT |
51,219.6000 |
0.0252 USDT |
0.0251 USDT |
0.0253 USDT |
0.0251 USDT |
| 2024-12-11 |
0.0253 USDT |
3,944,775.7000 |
0.0251 USDT |
0.0237 USDT |
0.0261 USDT |
0.0252 USDT |
| 2024-12-10 |
0.0262 USDT |
12,746,221.1000 |
0.0291 USDT |
0.0248 USDT |
0.0293 USDT |
0.0250 USDT |
| 2024-12-09 |
0.0255 USDT |
1,941,689.9000 |
0.0255 USDT |
0.0225 USDT |
0.0272 USDT |
0.0255 USDT |
| 2024-12-08 |
0.0255 USDT |
111,106.1000 |
0.0256 USDT |
0.0255 USDT |
0.0259 USDT |
0.0255 USDT |
| 2024-12-07 |
0.0258 USDT |
301,507.7000 |
0.0255 USDT |
0.0254 USDT |
0.0260 USDT |
0.0256 USDT |
| 2024-12-06 |
0.0256 USDT |
322,360.3000 |
0.0255 USDT |
0.0254 USDT |
0.0259 USDT |
0.0256 USDT |
| 2024-12-05 |
0.0260 USDT |
3,485,044.8000 |
0.0236 USDT |
0.0232 USDT |
0.0277 USDT |
0.0257 USDT |
| 2024-12-04 |
0.0236 USDT |
2,298,030.6000 |
0.0237 USDT |
0.0232 USDT |
0.0240 USDT |
0.0235 USDT |
| 2024-12-03 |
0.0229 USDT |
5,695,436.3000 |
0.0185 USDT |
0.0184 USDT |
0.0245 USDT |
0.0240 USDT |
| 2024-12-02 |
0.0177 USDT |
1,340,518.8000 |
0.0172 USDT |
0.0168 USDT |
0.0186 USDT |
0.0184 USDT |
| 2024-12-01 |
0.0171 USDT |
1,309,234.4000 |
0.0168 USDT |
0.0166 USDT |
0.0174 USDT |
0.0173 USDT |
| 2024-11-30 |
0.0170 USDT |
317,942.0000 |
0.0168 USDT |
0.0167 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-11-29 |
0.0169 USDT |
481,136.6000 |
0.0171 USDT |
0.0168 USDT |
0.0172 USDT |
0.0168 USDT |
| 2024-11-28 |
0.0171 USDT |
518,258.5000 |
0.0170 USDT |
0.0169 USDT |
0.0173 USDT |
0.0173 USDT |
| 2024-11-27 |
0.0171 USDT |
480,602.2000 |
0.0171 USDT |
0.0169 USDT |
0.0173 USDT |
0.0170 USDT |
| 2024-11-26 |
0.0174 USDT |
861,174.1000 |
0.0173 USDT |
0.0171 USDT |
0.0179 USDT |
0.0171 USDT |
| 2024-11-25 |
0.0178 USDT |
1,515,173.1000 |
0.0180 USDT |
0.0173 USDT |
0.0182 USDT |
0.0175 USDT |
| 2024-11-24 |
0.0183 USDT |
3,929,460.9000 |
0.0177 USDT |
0.0175 USDT |
0.0197 USDT |
0.0178 USDT |
| 2024-11-23 |
0.0178 USDT |
603,667.2000 |
0.0176 USDT |
0.0176 USDT |
0.0181 USDT |
0.0176 USDT |
| 2024-11-22 |
0.0176 USDT |
639,321.0000 |
0.0180 USDT |
0.0172 USDT |
0.0180 USDT |
0.0175 USDT |
| 2024-11-21 |
0.0178 USDT |
604,168.2000 |
0.0177 USDT |
0.0173 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-11-20 |
0.0177 USDT |
772,058.3000 |
0.0177 USDT |
0.0173 USDT |
0.0182 USDT |
0.0178 USDT |
| 2024-11-19 |
0.0182 USDT |
752,779.4000 |
0.0184 USDT |
0.0178 USDT |
0.0190 USDT |
0.0180 USDT |
| 2024-11-18 |
0.0181 USDT |
1,857,645.1000 |
0.0177 USDT |
0.0175 USDT |
0.0194 USDT |
0.0178 USDT |
| 2024-11-17 |
0.0183 USDT |
2,949,032.7000 |
0.0192 USDT |
0.0165 USDT |
0.0196 USDT |
0.0178 USDT |
| 2024-11-16 |
0.0193 USDT |
1,221,195.9000 |
0.0192 USDT |
0.0191 USDT |
0.0197 USDT |
0.0191 USDT |