Identifier on Kucoin: ARCSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0375 USDT |
236,841.8500 |
0.0360 USDT |
0.0360 USDT |
0.0382 USDT |
0.0371 USDT |
| 2025-06-06 |
0.0362 USDT |
601,341.3600 |
0.0355 USDT |
0.0348 USDT |
0.0380 USDT |
0.0355 USDT |
| 2025-06-05 |
0.0397 USDT |
724,912.8500 |
0.0408 USDT |
0.0384 USDT |
0.0415 USDT |
0.0387 USDT |
| 2025-06-04 |
0.0412 USDT |
790,310.2600 |
0.0415 USDT |
0.0400 USDT |
0.0423 USDT |
0.0403 USDT |
| 2025-06-03 |
0.0443 USDT |
2,901,365.3000 |
0.0442 USDT |
0.0415 USDT |
0.0457 USDT |
0.0419 USDT |
| 2025-06-02 |
0.0413 USDT |
325,318.0200 |
0.0423 USDT |
0.0402 USDT |
0.0429 USDT |
0.0406 USDT |
| 2025-06-01 |
0.0397 USDT |
370,680.3300 |
0.0404 USDT |
0.0378 USDT |
0.0412 USDT |
0.0406 USDT |
| 2025-05-31 |
0.0401 USDT |
747,439.0000 |
0.0408 USDT |
0.0388 USDT |
0.0415 USDT |
0.0403 USDT |
| 2025-05-30 |
0.0464 USDT |
776,313.9000 |
0.0487 USDT |
0.0446 USDT |
0.0487 USDT |
0.0456 USDT |
| 2025-05-29 |
0.0534 USDT |
902,735.0000 |
0.0554 USDT |
0.0485 USDT |
0.0574 USDT |
0.0485 USDT |
| 2025-05-28 |
0.0581 USDT |
556,318.0900 |
0.0586 USDT |
0.0563 USDT |
0.0596 USDT |
0.0574 USDT |
| 2025-05-27 |
0.0568 USDT |
1,678,655.7500 |
0.0545 USDT |
0.0531 USDT |
0.0600 USDT |
0.0595 USDT |
| 2025-05-26 |
0.0579 USDT |
1,982,625.0600 |
0.0577 USDT |
0.0539 USDT |
0.0634 USDT |
0.0547 USDT |
| 2025-05-25 |
0.0564 USDT |
1,185,850.1900 |
0.0587 USDT |
0.0539 USDT |
0.0590 USDT |
0.0550 USDT |
| 2025-05-24 |
0.0586 USDT |
1,640,536.4600 |
0.0579 USDT |
0.0570 USDT |
0.0606 USDT |
0.0581 USDT |
| 2025-05-23 |
0.0680 USDT |
3,736,472.1200 |
0.0704 USDT |
0.0609 USDT |
0.0753 USDT |
0.0620 USDT |
| 2025-05-22 |
0.0709 USDT |
2,053,361.2400 |
0.0693 USDT |
0.0683 USDT |
0.0745 USDT |
0.0702 USDT |
| 2025-05-21 |
0.0647 USDT |
2,444,338.1700 |
0.0604 USDT |
0.0575 USDT |
0.0738 USDT |
0.0694 USDT |
| 2025-05-20 |
0.0606 USDT |
2,542,157.0200 |
0.0575 USDT |
0.0557 USDT |
0.0641 USDT |
0.0609 USDT |
| 2025-05-19 |
0.0561 USDT |
3,152,343.7700 |
0.0661 USDT |
0.0514 USDT |
0.0661 USDT |
0.0562 USDT |
| 2025-05-18 |
0.0639 USDT |
3,108,104.7100 |
0.0587 USDT |
0.0577 USDT |
0.0689 USDT |
0.0633 USDT |
| 2025-05-17 |
0.0601 USDT |
1,004,112.4000 |
0.0634 USDT |
0.0579 USDT |
0.0639 USDT |
0.0586 USDT |
| 2025-05-16 |
0.0705 USDT |
1,319,168.0800 |
0.0701 USDT |
0.0669 USDT |
0.0733 USDT |
0.0680 USDT |
| 2025-05-15 |
0.0798 USDT |
2,984,256.1800 |
0.0864 USDT |
0.0742 USDT |
0.0871 USDT |
0.0757 USDT |
| 2025-05-14 |
0.0945 USDT |
4,914,817.2100 |
0.0970 USDT |
0.0863 USDT |
0.1009 USDT |
0.0891 USDT |
| 2025-05-13 |
0.0890 USDT |
2,764,238.3000 |
0.0914 USDT |
0.0809 USDT |
0.0990 USDT |
0.0962 USDT |
| 2025-05-12 |
0.0953 USDT |
6,852,239.3600 |
0.0869 USDT |
0.0853 USDT |
0.1059 USDT |
0.0893 USDT |
| 2025-05-11 |
0.0867 USDT |
3,725,012.4500 |
0.0917 USDT |
0.0805 USDT |
0.0923 USDT |
0.0861 USDT |
| 2025-05-10 |
0.0859 USDT |
6,129,276.6000 |
0.0836 USDT |
0.0814 USDT |
0.0945 USDT |
0.0861 USDT |
| 2025-05-09 |
0.0711 USDT |
3,342,411.9200 |
0.0650 USDT |
0.0640 USDT |
0.0778 USDT |
0.0748 USDT |
| 2025-05-08 |
0.0607 USDT |
1,655,664.9100 |
0.0547 USDT |
0.0535 USDT |
0.0654 USDT |
0.0627 USDT |
| 2025-05-07 |
0.0520 USDT |
2,289,975.7500 |
0.0531 USDT |
0.0485 USDT |
0.0556 USDT |
0.0519 USDT |
| 2025-05-06 |
0.0534 USDT |
995,958.1400 |
0.0544 USDT |
0.0507 USDT |
0.0583 USDT |
0.0525 USDT |
| 2025-05-05 |
0.0565 USDT |
2,905,102.8800 |
0.0552 USDT |
0.0529 USDT |
0.0596 USDT |
0.0563 USDT |
| 2025-05-04 |
0.0556 USDT |
545,360.7400 |
0.0580 USDT |
0.0540 USDT |
0.0585 USDT |
0.0576 USDT |
| 2025-05-03 |
0.0605 USDT |
1,282,858.2600 |
0.0631 USDT |
0.0559 USDT |
0.0640 USDT |
0.0565 USDT |
| 2025-05-02 |
0.0651 USDT |
887,078.6300 |
0.0664 USDT |
0.0620 USDT |
0.0674 USDT |
0.0624 USDT |
| 2025-05-01 |
0.0648 USDT |
5,502,559.2100 |
0.0591 USDT |
0.0587 USDT |
0.0729 USDT |
0.0669 USDT |
| 2025-04-30 |
0.0590 USDT |
2,490,015.9500 |
0.0631 USDT |
0.0535 USDT |
0.0642 USDT |
0.0574 USDT |
| 2025-04-29 |
0.0666 USDT |
2,611,273.0200 |
0.0651 USDT |
0.0634 USDT |
0.0700 USDT |
0.0638 USDT |
| 2025-04-28 |
0.0665 USDT |
5,125,171.0400 |
0.0610 USDT |
0.0577 USDT |
0.0729 USDT |
0.0649 USDT |
| 2025-04-27 |
0.0614 USDT |
4,131,691.9500 |
0.0667 USDT |
0.0559 USDT |
0.0689 USDT |
0.0617 USDT |
| 2025-04-26 |
0.0621 USDT |
5,217,023.9400 |
0.0596 USDT |
0.0588 USDT |
0.0657 USDT |
0.0635 USDT |
| 2025-04-25 |
0.0589 USDT |
5,934,120.7000 |
0.0560 USDT |
0.0517 USDT |
0.0650 USDT |
0.0577 USDT |
| 2025-04-24 |
0.0522 USDT |
3,085,139.0300 |
0.0503 USDT |
0.0462 USDT |
0.0570 USDT |
0.0541 USDT |
| 2025-04-23 |
0.0544 USDT |
7,381,005.2600 |
0.0554 USDT |
0.0456 USDT |
0.0604 USDT |
0.0474 USDT |
| 2025-04-22 |
0.0421 USDT |
2,345,288.1100 |
0.0348 USDT |
0.0345 USDT |
0.0467 USDT |
0.0457 USDT |
| 2025-04-21 |
0.0358 USDT |
1,565,373.3100 |
0.0362 USDT |
0.0336 USDT |
0.0378 USDT |
0.0355 USDT |
| 2025-04-20 |
0.0362 USDT |
1,024,665.2100 |
0.0342 USDT |
0.0342 USDT |
0.0374 USDT |
0.0353 USDT |
| 2025-04-19 |
0.0328 USDT |
219,653.7600 |
0.0319 USDT |
0.0317 USDT |
0.0338 USDT |
0.0328 USDT |