Identifier on Kucoin: ARCSOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.2524 USDT |
355,102.8200 |
0.2351 USDT |
0.2335 USDT |
0.2707 USDT |
0.2425 USDT |
| 2025-02-26 |
0.2227 USDT |
1,908,647.0500 |
0.2252 USDT |
0.2070 USDT |
0.2457 USDT |
0.2274 USDT |
| 2025-02-25 |
0.2115 USDT |
3,260,720.8100 |
0.1936 USDT |
0.1781 USDT |
0.2399 USDT |
0.2242 USDT |
| 2025-02-24 |
0.2132 USDT |
1,686,009.7200 |
0.2428 USDT |
0.1866 USDT |
0.2512 USDT |
0.1959 USDT |
| 2025-02-23 |
0.2371 USDT |
701,432.1700 |
0.2477 USDT |
0.2238 USDT |
0.2635 USDT |
0.2340 USDT |
| 2025-02-22 |
0.2376 USDT |
1,671,629.2400 |
0.1998 USDT |
0.1928 USDT |
0.2689 USDT |
0.2505 USDT |
| 2025-02-21 |
0.2355 USDT |
3,441,545.1600 |
0.2406 USDT |
0.2028 USDT |
0.2882 USDT |
0.2038 USDT |
| 2025-02-20 |
0.2171 USDT |
2,512,510.7300 |
0.1854 USDT |
0.1805 USDT |
0.2392 USDT |
0.2226 USDT |
| 2025-02-19 |
0.1925 USDT |
4,909,506.2700 |
0.1604 USDT |
0.1454 USDT |
0.2234 USDT |
0.1878 USDT |
| 2025-02-18 |
0.1673 USDT |
1,934,885.0500 |
0.1934 USDT |
0.1500 USDT |
0.2046 USDT |
0.1587 USDT |
| 2025-02-17 |
0.2444 USDT |
1,545,183.2200 |
0.2609 USDT |
0.1959 USDT |
0.2983 USDT |
0.1959 USDT |
| 2025-02-16 |
0.2498 USDT |
1,362,170.7300 |
0.2321 USDT |
0.2136 USDT |
0.2874 USDT |
0.2452 USDT |
| 2025-02-15 |
0.2737 USDT |
1,398,152.2600 |
0.3325 USDT |
0.2359 USDT |
0.3329 USDT |
0.2376 USDT |
| 2025-02-14 |
0.3572 USDT |
1,270,014.5100 |
0.3708 USDT |
0.3274 USDT |
0.3877 USDT |
0.3636 USDT |
| 2025-02-13 |
0.3412 USDT |
3,739,284.6000 |
0.4152 USDT |
0.2751 USDT |
0.4794 USDT |
0.3450 USDT |
| 2025-02-12 |
0.3060 USDT |
1,648,453.2600 |
0.3102 USDT |
0.2632 USDT |
0.3443 USDT |
0.3226 USDT |
| 2025-02-11 |
0.3031 USDT |
1,600,442.6200 |
0.2267 USDT |
0.2228 USDT |
0.3464 USDT |
0.3108 USDT |
| 2025-02-10 |
0.2061 USDT |
1,764,605.3600 |
0.1816 USDT |
0.1626 USDT |
0.2358 USDT |
0.2242 USDT |
| 2025-02-09 |
0.1706 USDT |
1,295,934.5500 |
0.1758 USDT |
0.1566 USDT |
0.1921 USDT |
0.1785 USDT |
| 2025-02-08 |
0.1584 USDT |
2,015,714.4700 |
0.1462 USDT |
0.1372 USDT |
0.1821 USDT |
0.1800 USDT |
| 2025-02-07 |
0.1810 USDT |
1,185,292.9900 |
0.1622 USDT |
0.1592 USDT |
0.2159 USDT |
0.1716 USDT |
| 2025-02-06 |
0.1754 USDT |
1,377,271.9000 |
0.1989 USDT |
0.1552 USDT |
0.2154 USDT |
0.1658 USDT |
| 2025-02-05 |
0.2378 USDT |
714,569.0400 |
0.2490 USDT |
0.1936 USDT |
0.2828 USDT |
0.1977 USDT |
| 2025-02-04 |
0.2640 USDT |
1,254,193.0400 |
0.2869 USDT |
0.2300 USDT |
0.3089 USDT |
0.2817 USDT |
| 2025-02-03 |
0.2282 USDT |
3,432,880.4800 |
0.2031 USDT |
0.1540 USDT |
0.2995 USDT |
0.2624 USDT |
| 2025-02-02 |
0.1822 USDT |
1,630,603.5200 |
0.1752 USDT |
0.1574 USDT |
0.2019 USDT |
0.1934 USDT |
| 2025-02-01 |
0.2241 USDT |
1,529,133.1400 |
0.2487 USDT |
0.1675 USDT |
0.2723 USDT |
0.1770 USDT |
| 2025-01-31 |
0.3011 USDT |
947,312.8000 |
0.3638 USDT |
0.2625 USDT |
0.3647 USDT |
0.2625 USDT |
| 2025-01-30 |
0.3875 USDT |
850,770.5000 |
0.3994 USDT |
0.3581 USDT |
0.4288 USDT |
0.3892 USDT |
| 2025-01-29 |
0.3525 USDT |
1,242,779.9600 |
0.2876 USDT |
0.2796 USDT |
0.4421 USDT |
0.4161 USDT |
| 2025-01-28 |
0.3171 USDT |
1,990,491.0800 |
0.3466 USDT |
0.2685 USDT |
0.3870 USDT |
0.2878 USDT |
| 2025-01-27 |
0.3050 USDT |
1,426,159.7800 |
0.2684 USDT |
0.2411 USDT |
0.3641 USDT |
0.3513 USDT |
| 2025-01-26 |
0.3257 USDT |
477,806.8200 |
0.3545 USDT |
0.3029 USDT |
0.3855 USDT |
0.3089 USDT |
| 2025-01-25 |
0.3575 USDT |
1,241,297.0000 |
0.3556 USDT |
0.3417 USDT |
0.3947 USDT |
0.3629 USDT |
| 2025-01-24 |
0.4287 USDT |
706,473.6500 |
0.4616 USDT |
0.3789 USDT |
0.4933 USDT |
0.3904 USDT |
| 2025-01-23 |
0.4849 USDT |
683,745.7300 |
0.4933 USDT |
0.4452 USDT |
0.5514 USDT |
0.5120 USDT |
| 2025-01-22 |
0.5824 USDT |
628,306.8400 |
0.5301 USDT |
0.5204 USDT |
0.6400 USDT |
0.5619 USDT |
| 2025-01-21 |
0.5203 USDT |
1,077,106.1400 |
0.4464 USDT |
0.3811 USDT |
0.6100 USDT |
0.5640 USDT |
| 2025-01-20 |
0.4140 USDT |
1,008,298.7300 |
0.4359 USDT |
0.3472 USDT |
0.5041 USDT |
0.4134 USDT |
| 2025-01-19 |
0.5002 USDT |
794,744.9400 |
0.5179 USDT |
0.4486 USDT |
0.5729 USDT |
0.4684 USDT |
| 2025-01-18 |
0.3957 USDT |
1,327,133.9400 |
0.3918 USDT |
0.3133 USDT |
0.4968 USDT |
0.4794 USDT |
| 2025-01-17 |
0.3574 USDT |
849,663.6100 |
0.4146 USDT |
0.3065 USDT |
0.4149 USDT |
0.3796 USDT |
| 2025-01-16 |
0.4618 USDT |
616,218.4800 |
0.4540 USDT |
0.4121 USDT |
0.5136 USDT |
0.4275 USDT |
| 2025-01-15 |
0.4089 USDT |
1,359,192.3700 |
0.3499 USDT |
0.3387 USDT |
0.5014 USDT |
0.4494 USDT |
| 2025-01-14 |
0.2886 USDT |
724,658.3700 |
0.2608 USDT |
0.2569 USDT |
0.3200 USDT |
0.3067 USDT |
| 2025-01-13 |
0.2152 USDT |
784,302.9600 |
0.2546 USDT |
0.1839 USDT |
0.2680 USDT |
0.2333 USDT |
| 2025-01-12 |
0.2514 USDT |
601,210.9300 |
0.2909 USDT |
0.2249 USDT |
0.2909 USDT |
0.2439 USDT |
| 2025-01-11 |
0.3111 USDT |
291,695.1200 |
0.3441 USDT |
0.2904 USDT |
0.3441 USDT |
0.2930 USDT |
| 2025-01-10 |
0.3204 USDT |
537,007.9900 |
0.2993 USDT |
0.2898 USDT |
0.3691 USDT |
0.3539 USDT |
| 2025-01-09 |
0.3186 USDT |
931,917.6200 |
0.3571 USDT |
0.2660 USDT |
0.3986 USDT |
0.2963 USDT |