Identifier on Kucoin: ARCSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0414 USDT |
268,606.4000 |
0.0404 USDT |
0.0404 USDT |
0.0426 USDT |
0.0415 USDT |
| 2025-12-23 |
0.0425 USDT |
2,460,264.5000 |
0.0448 USDT |
0.0399 USDT |
0.0449 USDT |
0.0424 USDT |
| 2025-12-22 |
0.0419 USDT |
543,892.4000 |
0.0442 USDT |
0.0406 USDT |
0.0444 USDT |
0.0427 USDT |
| 2025-12-21 |
0.0437 USDT |
682,965.5000 |
0.0452 USDT |
0.0420 USDT |
0.0458 USDT |
0.0441 USDT |
| 2025-12-20 |
0.0434 USDT |
2,074,267.7000 |
0.0424 USDT |
0.0421 USDT |
0.0459 USDT |
0.0434 USDT |
| 2025-12-19 |
0.0452 USDT |
11,146,620.1000 |
0.0398 USDT |
0.0366 USDT |
0.0551 USDT |
0.0454 USDT |
| 2025-12-18 |
0.0370 USDT |
9,093,735.4000 |
0.0363 USDT |
0.0347 USDT |
0.0393 USDT |
0.0378 USDT |
| 2025-12-17 |
0.0408 USDT |
11,259,384.6000 |
0.0483 USDT |
0.0320 USDT |
0.0487 USDT |
0.0327 USDT |
| 2025-12-16 |
0.0455 USDT |
7,396,241.9000 |
0.0401 USDT |
0.0400 USDT |
0.0494 USDT |
0.0484 USDT |
| 2025-12-15 |
0.0374 USDT |
15,241,456.1000 |
0.0322 USDT |
0.0317 USDT |
0.0402 USDT |
0.0392 USDT |
| 2025-12-14 |
0.0298 USDT |
2,895,155.4000 |
0.0302 USDT |
0.0285 USDT |
0.0310 USDT |
0.0297 USDT |
| 2025-12-13 |
0.0306 USDT |
1,149,246.3000 |
0.0315 USDT |
0.0299 USDT |
0.0315 USDT |
0.0300 USDT |
| 2025-12-12 |
0.0319 USDT |
2,076,964.6000 |
0.0325 USDT |
0.0310 USDT |
0.0328 USDT |
0.0315 USDT |
| 2025-12-11 |
0.0334 USDT |
1,179,047.3000 |
0.0338 USDT |
0.0326 USDT |
0.0342 USDT |
0.0335 USDT |
| 2025-12-10 |
0.0353 USDT |
4,831,944.9000 |
0.0370 USDT |
0.0342 USDT |
0.0371 USDT |
0.0344 USDT |
| 2025-12-09 |
0.0378 USDT |
1,860,163.8000 |
0.0393 USDT |
0.0358 USDT |
0.0395 USDT |
0.0364 USDT |
| 2025-12-08 |
0.0399 USDT |
1,582,050.0000 |
0.0392 USDT |
0.0386 USDT |
0.0410 USDT |
0.0403 USDT |
| 2025-12-07 |
0.0400 USDT |
226,574.7000 |
0.0399 USDT |
0.0385 USDT |
0.0419 USDT |
0.0398 USDT |
| 2025-12-06 |
0.0406 USDT |
860,955.8000 |
0.0401 USDT |
0.0387 USDT |
0.0425 USDT |
0.0401 USDT |
| 2025-12-05 |
0.0399 USDT |
138,682.3000 |
0.0405 USDT |
0.0392 USDT |
0.0405 USDT |
0.0392 USDT |
| 2025-12-04 |
0.0417 USDT |
2,617,167.9000 |
0.0440 USDT |
0.0389 USDT |
0.0458 USDT |
0.0398 USDT |
| 2025-12-03 |
0.0464 USDT |
3,291,727.4000 |
0.0436 USDT |
0.0410 USDT |
0.0525 USDT |
0.0455 USDT |
| 2025-12-02 |
0.0418 USDT |
6,175,706.8000 |
0.0421 USDT |
0.0390 USDT |
0.0441 USDT |
0.0426 USDT |
| 2025-12-01 |
0.0444 USDT |
10,143,650.3000 |
0.0510 USDT |
0.0371 USDT |
0.0566 USDT |
0.0439 USDT |
| 2025-11-30 |
0.0430 USDT |
16,954,550.2000 |
0.0407 USDT |
0.0401 USDT |
0.0495 USDT |
0.0454 USDT |
| 2025-11-29 |
0.0380 USDT |
17,458,643.9000 |
0.0451 USDT |
0.0325 USDT |
0.0454 USDT |
0.0368 USDT |
| 2025-11-28 |
0.0494 USDT |
40,509,515.0600 |
0.0383 USDT |
0.0376 USDT |
0.0712 USDT |
0.0452 USDT |
| 2025-11-27 |
0.0372 USDT |
7,692,256.2000 |
0.0360 USDT |
0.0335 USDT |
0.0414 USDT |
0.0372 USDT |
| 2025-11-26 |
0.0309 USDT |
49,016,075.3000 |
0.0364 USDT |
0.0262 USDT |
0.0377 USDT |
0.0359 USDT |
| 2025-11-25 |
0.0515 USDT |
12,204,668.9100 |
0.0340 USDT |
0.0334 USDT |
0.0553 USDT |
0.0508 USDT |
| 2025-11-24 |
0.0289 USDT |
1,302,848.6000 |
0.0270 USDT |
0.0241 USDT |
0.0329 USDT |
0.0328 USDT |
| 2025-11-23 |
0.0364 USDT |
451,775.6000 |
0.0371 USDT |
0.0346 USDT |
0.0380 USDT |
0.0348 USDT |
| 2025-11-22 |
0.0362 USDT |
2,229,526.8000 |
0.0317 USDT |
0.0316 USDT |
0.0405 USDT |
0.0388 USDT |
| 2025-11-21 |
0.0282 USDT |
897,594.1000 |
0.0289 USDT |
0.0270 USDT |
0.0291 USDT |
0.0282 USDT |
| 2025-11-20 |
0.0303 USDT |
484,733.3000 |
0.0309 USDT |
0.0285 USDT |
0.0321 USDT |
0.0285 USDT |
| 2025-11-19 |
0.0316 USDT |
286,810.7000 |
0.0321 USDT |
0.0301 USDT |
0.0324 USDT |
0.0301 USDT |
| 2025-11-18 |
0.0311 USDT |
73,289.5000 |
0.0298 USDT |
0.0298 USDT |
0.0317 USDT |
0.0311 USDT |
| 2025-11-17 |
0.0304 USDT |
250,714.1000 |
0.0302 USDT |
0.0291 USDT |
0.0318 USDT |
0.0299 USDT |
| 2025-11-16 |
0.0298 USDT |
632,239.8000 |
0.0299 USDT |
0.0285 USDT |
0.0315 USDT |
0.0299 USDT |
| 2025-11-15 |
0.0301 USDT |
808,885.2000 |
0.0313 USDT |
0.0295 USDT |
0.0315 USDT |
0.0303 USDT |
| 2025-11-14 |
0.0315 USDT |
951,380.9000 |
0.0323 USDT |
0.0288 USDT |
0.0332 USDT |
0.0319 USDT |
| 2025-11-13 |
0.0305 USDT |
488,835.4000 |
0.0296 USDT |
0.0291 USDT |
0.0321 USDT |
0.0318 USDT |
| 2025-11-12 |
0.0306 USDT |
518,074.8600 |
0.0295 USDT |
0.0291 USDT |
0.0323 USDT |
0.0295 USDT |
| 2025-11-11 |
0.0278 USDT |
398,378.6000 |
0.0279 USDT |
0.0270 USDT |
0.0295 USDT |
0.0295 USDT |
| 2025-11-10 |
0.0297 USDT |
473,621.7000 |
0.0296 USDT |
0.0286 USDT |
0.0315 USDT |
0.0288 USDT |
| 2025-11-09 |
0.0288 USDT |
3,161,312.0000 |
0.0290 USDT |
0.0269 USDT |
0.0306 USDT |
0.0297 USDT |
| 2025-11-08 |
0.0252 USDT |
439,478.7000 |
0.0250 USDT |
0.0236 USDT |
0.0266 USDT |
0.0263 USDT |
| 2025-11-07 |
0.0229 USDT |
259,613.4000 |
0.0227 USDT |
0.0221 USDT |
0.0236 USDT |
0.0236 USDT |
| 2025-11-06 |
0.0251 USDT |
2,555,303.7000 |
0.0261 USDT |
0.0222 USDT |
0.0264 USDT |
0.0231 USDT |
| 2025-11-05 |
0.0273 USDT |
1,418,012.2000 |
0.0258 USDT |
0.0246 USDT |
0.0284 USDT |
0.0277 USDT |