Identifier on Kucoin: ARCSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0343 USDT |
1,863,514.6600 |
0.0360 USDT |
0.0313 USDT |
0.0363 USDT |
0.0322 USDT |
| 2025-04-17 |
0.0366 USDT |
1,596,934.7800 |
0.0359 USDT |
0.0347 USDT |
0.0383 USDT |
0.0370 USDT |
| 2025-04-16 |
0.0350 USDT |
1,150,091.7600 |
0.0341 USDT |
0.0337 USDT |
0.0375 USDT |
0.0360 USDT |
| 2025-04-15 |
0.0378 USDT |
1,758,943.8600 |
0.0387 USDT |
0.0357 USDT |
0.0430 USDT |
0.0363 USDT |
| 2025-04-14 |
0.0362 USDT |
1,124,817.3700 |
0.0342 USDT |
0.0337 USDT |
0.0379 USDT |
0.0365 USDT |
| 2025-04-13 |
0.0375 USDT |
1,810,313.5600 |
0.0387 USDT |
0.0352 USDT |
0.0412 USDT |
0.0359 USDT |
| 2025-04-12 |
0.0361 USDT |
3,971,533.9000 |
0.0344 USDT |
0.0318 USDT |
0.0403 USDT |
0.0382 USDT |
| 2025-04-11 |
0.0329 USDT |
3,599,996.1700 |
0.0291 USDT |
0.0286 USDT |
0.0354 USDT |
0.0341 USDT |
| 2025-04-10 |
0.0302 USDT |
2,147,701.7000 |
0.0346 USDT |
0.0288 USDT |
0.0346 USDT |
0.0288 USDT |
| 2025-04-09 |
0.0319 USDT |
3,765,299.3600 |
0.0290 USDT |
0.0279 USDT |
0.0357 USDT |
0.0348 USDT |
| 2025-04-08 |
0.0320 USDT |
3,662,603.0800 |
0.0330 USDT |
0.0297 USDT |
0.0361 USDT |
0.0314 USDT |
| 2025-04-07 |
0.0352 USDT |
1,620,006.1200 |
0.0347 USDT |
0.0322 USDT |
0.0386 USDT |
0.0342 USDT |
| 2025-04-06 |
0.0339 USDT |
1,121,499.7000 |
0.0401 USDT |
0.0309 USDT |
0.0406 USDT |
0.0334 USDT |
| 2025-04-05 |
0.0420 USDT |
724,791.6300 |
0.0415 USDT |
0.0400 USDT |
0.0433 USDT |
0.0400 USDT |
| 2025-04-04 |
0.0373 USDT |
2,332,340.2300 |
0.0372 USDT |
0.0351 USDT |
0.0402 USDT |
0.0398 USDT |
| 2025-04-03 |
0.0379 USDT |
1,975,189.8700 |
0.0427 USDT |
0.0348 USDT |
0.0435 USDT |
0.0372 USDT |
| 2025-04-02 |
0.0461 USDT |
4,694,662.2400 |
0.0496 USDT |
0.0429 USDT |
0.0497 USDT |
0.0469 USDT |
| 2025-04-01 |
0.0497 USDT |
2,436,093.6500 |
0.0471 USDT |
0.0467 USDT |
0.0525 USDT |
0.0510 USDT |
| 2025-03-31 |
0.0506 USDT |
1,941,517.2100 |
0.0537 USDT |
0.0465 USDT |
0.0545 USDT |
0.0510 USDT |
| 2025-03-30 |
0.0504 USDT |
742,521.8200 |
0.0483 USDT |
0.0478 USDT |
0.0535 USDT |
0.0508 USDT |
| 2025-03-29 |
0.0469 USDT |
1,992,393.7300 |
0.0518 USDT |
0.0435 USDT |
0.0520 USDT |
0.0482 USDT |
| 2025-03-28 |
0.0509 USDT |
4,000,038.3300 |
0.0529 USDT |
0.0462 USDT |
0.0557 USDT |
0.0509 USDT |
| 2025-03-27 |
0.0532 USDT |
2,081,894.8800 |
0.0511 USDT |
0.0505 USDT |
0.0570 USDT |
0.0518 USDT |
| 2025-03-26 |
0.0621 USDT |
4,328,930.3600 |
0.0698 USDT |
0.0567 USDT |
0.0724 USDT |
0.0586 USDT |
| 2025-03-25 |
0.0717 USDT |
2,219,137.7200 |
0.0753 USDT |
0.0655 USDT |
0.0778 USDT |
0.0657 USDT |
| 2025-03-24 |
0.0654 USDT |
8,218,029.5200 |
0.0524 USDT |
0.0507 USDT |
0.0834 USDT |
0.0786 USDT |
| 2025-03-23 |
0.0545 USDT |
4,289,762.0300 |
0.0575 USDT |
0.0509 USDT |
0.0581 USDT |
0.0563 USDT |
| 2025-03-22 |
0.0605 USDT |
5,514,388.2600 |
0.0624 USDT |
0.0574 USDT |
0.0657 USDT |
0.0580 USDT |
| 2025-03-21 |
0.0584 USDT |
4,707,556.7800 |
0.0588 USDT |
0.0548 USDT |
0.0633 USDT |
0.0590 USDT |
| 2025-03-20 |
0.0556 USDT |
8,798,697.4400 |
0.0507 USDT |
0.0462 USDT |
0.0587 USDT |
0.0565 USDT |
| 2025-03-19 |
0.0420 USDT |
2,187,076.6900 |
0.0409 USDT |
0.0395 USDT |
0.0462 USDT |
0.0409 USDT |
| 2025-03-18 |
0.0468 USDT |
3,217,104.1800 |
0.0621 USDT |
0.0423 USDT |
0.0621 USDT |
0.0425 USDT |
| 2025-03-17 |
0.0630 USDT |
1,042,694.6300 |
0.0630 USDT |
0.0597 USDT |
0.0701 USDT |
0.0701 USDT |
| 2025-03-16 |
0.0629 USDT |
4,914,683.4900 |
0.0489 USDT |
0.0488 USDT |
0.0716 USDT |
0.0632 USDT |
| 2025-03-15 |
0.0527 USDT |
2,075,426.9700 |
0.0527 USDT |
0.0504 USDT |
0.0553 USDT |
0.0527 USDT |
| 2025-03-14 |
0.0594 USDT |
1,072,474.7800 |
0.0595 USDT |
0.0552 USDT |
0.0652 USDT |
0.0606 USDT |
| 2025-03-13 |
0.0720 USDT |
588,546.5800 |
0.0733 USDT |
0.0688 USDT |
0.0751 USDT |
0.0732 USDT |
| 2025-03-12 |
0.0671 USDT |
4,191,844.5000 |
0.0730 USDT |
0.0638 USDT |
0.0764 USDT |
0.0735 USDT |
| 2025-03-11 |
0.0786 USDT |
1,881,024.2200 |
0.0789 USDT |
0.0740 USDT |
0.0825 USDT |
0.0768 USDT |
| 2025-03-10 |
0.0841 USDT |
1,122,065.0800 |
0.0850 USDT |
0.0790 USDT |
0.0907 USDT |
0.0800 USDT |
| 2025-03-09 |
0.0871 USDT |
2,029,958.3500 |
0.0756 USDT |
0.0756 USDT |
0.0933 USDT |
0.0853 USDT |
| 2025-03-08 |
0.0899 USDT |
1,486,294.4100 |
0.1019 USDT |
0.0836 USDT |
0.1114 USDT |
0.0854 USDT |
| 2025-03-07 |
0.1141 USDT |
1,756,398.4200 |
0.1191 USDT |
0.1077 USDT |
0.1257 USDT |
0.1125 USDT |
| 2025-03-06 |
0.1514 USDT |
1,470,322.7000 |
0.1640 USDT |
0.1316 USDT |
0.1676 USDT |
0.1397 USDT |
| 2025-03-05 |
0.1701 USDT |
1,768,142.0600 |
0.1664 USDT |
0.1530 USDT |
0.1844 USDT |
0.1645 USDT |
| 2025-03-04 |
0.1686 USDT |
971,869.3200 |
0.1792 USDT |
0.1549 USDT |
0.1819 USDT |
0.1686 USDT |
| 2025-03-03 |
0.2181 USDT |
598,737.7300 |
0.2423 USDT |
0.1959 USDT |
0.2500 USDT |
0.1981 USDT |
| 2025-03-02 |
0.2152 USDT |
1,096,846.1200 |
0.2024 USDT |
0.1888 USDT |
0.2419 USDT |
0.2419 USDT |
| 2025-03-01 |
0.2097 USDT |
732,395.0800 |
0.2212 USDT |
0.1979 USDT |
0.2250 USDT |
0.2003 USDT |
| 2025-02-28 |
0.2187 USDT |
818,628.1400 |
0.2036 USDT |
0.1900 USDT |
0.2311 USDT |
0.2276 USDT |