Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ARCXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.0776 | 0.00107 | 1.40% | 0.07693 | 0.07801 | 0.07693 | 2,713.00 |
| Jun 28 2024 | 0.07653 | 0.00226 | 3.04% | 0.07655 | 0.07855 | 0.07553 | 23,984.00 |
| Jun 27 2024 | 0.07427 | 0.00147 | 2.02% | 0.07327 | 0.08036 | 0.07222 | 42,214.00 |
| Jun 26 2024 | 0.0728 | -0.00172 | -2.31% | 0.07223 | 0.07453 | 0.072 | 171,598.00 |
| Jun 25 2024 | 0.07452 | -0.00061 | -0.81% | 0.07513 | 0.07761 | 0.07001 | 134,870.00 |
| Jun 24 2024 | 0.07513 | -0.01541 | -17.02% | 0.09055 | 0.09124 | 0.07388 | 146,012.00 |
| Jun 23 2024 | 0.09054 | -0.00093 | -1.02% | 0.09065 | 0.10082 | 0.08967 | 88,764.00 |
| Jun 22 2024 | 0.09147 | 0.00166 | 1.85% | 0.08981 | 0.09147 | 0.08981 | 20,451.00 |
| Jun 21 2024 | 0.08981 | 0.00188 | 2.14% | 0.0877 | 0.09026 | 0.08563 | 60,066.00 |
| Jun 20 2024 | 0.08793 | 0.00278 | 3.26% | 0.08511 | 0.08793 | 0.08489 | 75,926.00 |
| Jun 19 2024 | 0.08515 | -0.00453 | -5.05% | 0.08968 | 0.08968 | 0.08402 | 80,513.00 |
| Jun 18 2024 | 0.08968 | -0.00773 | -7.94% | 0.09709 | 0.1198 | 0.08622 | 64,187.00 |
| Jun 17 2024 | 0.09741 | 0.00221 | 2.32% | 0.09705 | 0.125 | 0.09001 | 29,469.00 |
| Jun 16 2024 | 0.0952 | 0.00371 | 4.06% | 0.09269 | 0.12028 | 0.08059 | 168,986.00 |
| Jun 15 2024 | 0.09149 | 0.00655 | 7.71% | 0.08526 | 0.0935 | 0.08194 | 134,857.00 |
| Jun 14 2024 | 0.08494 | 0.00735 | 9.47% | 0.07935 | 0.08637 | 0.07914 | 108,309.00 |
| Jun 13 2024 | 0.07759 | -0.00123 | -1.56% | 0.07872 | 0.08167 | 0.07651 | 113,683.00 |
| Jun 12 2024 | 0.07882 | -0.00397 | -4.80% | 0.07989 | 0.08279 | 0.07809 | 62,509.00 |
| Jun 11 2024 | 0.08279 | 0.00231 | 2.87% | 0.08152 | 0.08454 | 0.07883 | 50,004.00 |
| Jun 10 2024 | 0.08048 | 0.0005 | 0.63% | 0.07998 | 0.08287 | 0.07792 | 46,771.00 |
| Jun 09 2024 | 0.07998 | -0.00164 | -2.01% | 0.08162 | 0.08243 | 0.07903 | 121,855.00 |
| Jun 08 2024 | 0.08162 | -0.00035 | -0.43% | 0.08213 | 0.08932 | 0.078 | 142,724.00 |
| Jun 07 2024 | 0.08197 | -0.01064 | -11.49% | 0.09201 | 0.09322 | 0.08002 | 103,163.00 |
| Jun 06 2024 | 0.09261 | 0.00085 | 0.93% | 0.0918 | 0.09652 | 0.0915 | 113,212.00 |
| Jun 05 2024 | 0.09176 | 0.00489 | 5.63% | 0.08685 | 0.095 | 0.08545 | 144,693.00 |
| Jun 04 2024 | 0.08687 | 0.00028 | 0.32% | 0.0866 | 0.09066 | 0.08652 | 92,271.00 |
| Jun 03 2024 | 0.08659 | 0.00467 | 5.70% | 0.08193 | 0.08662 | 0.08166 | 167,851.00 |
| Jun 02 2024 | 0.08192 | -0.00317 | -3.73% | 0.08525 | 0.08617 | 0.08167 | 164,318.00 |
| Jun 01 2024 | 0.08509 | 0.00059 | 0.70% | 0.0844 | 0.08669 | 0.08311 | 169,659.00 |
| May 31 2024 | 0.0845 | 0.0008 | 0.96% | 0.08373 | 0.08951 | 0.08213 | 172,971.00 |
| May 30 2024 | 0.0837 | -0.00335 | -3.85% | 0.08716 | 0.08731 | 0.08229 | 160,161.00 |
| May 29 2024 | 0.08705 | 0.00048 | 0.55% | 0.08643 | 0.0884 | 0.08568 | 157,748.00 |
| May 28 2024 | 0.08657 | 0.00075 | 0.87% | 0.08648 | 0.0897 | 0.08106 | 170,220.00 |
| May 27 2024 | 0.08582 | 0.00945 | 12.37% | 0.07638 | 0.0906 | 0.07624 | 168,501.00 |
| May 26 2024 | 0.07637 | -0.00355 | -4.44% | 0.07991 | 0.08066 | 0.07597 | 148,511.00 |
| May 25 2024 | 0.07992 | -0.00485 | -5.72% | 0.08478 | 0.0862 | 0.07881 | 144,880.00 |
| May 24 2024 | 0.08477 | -0.00324 | -3.68% | 0.08802 | 0.08885 | 0.07677 | 168,459.00 |
| May 23 2024 | 0.08801 | -0.00717 | -7.53% | 0.09414 | 0.099 | 0.08663 | 164,140.00 |
| May 22 2024 | 0.09518 | 0.00791 | 9.06% | 0.08733 | 0.100 | 0.08663 | 161,943.00 |
| May 21 2024 | 0.08727 | -0.00036 | -0.41% | 0.08771 | 0.0893 | 0.0856 | 162,571.00 |
| May 20 2024 | 0.08763 | -0.00609 | -6.50% | 0.09421 | 0.09546 | 0.08673 | 161,193.00 |
| May 19 2024 | 0.09372 | 0.00446 | 5.00% | 0.08925 | 0.09588 | 0.08717 | 167,654.00 |
| May 18 2024 | 0.08926 | 0.00313 | 3.63% | 0.08616 | 0.09094 | 0.08561 | 156,214.00 |
| May 17 2024 | 0.08613 | 0.00264 | 3.16% | 0.08341 | 0.08622 | 0.0821 | 163,462.00 |
| May 16 2024 | 0.08349 | -0.00081 | -0.96% | 0.0843 | 0.08527 | 0.08304 | 153,773.00 |
| May 15 2024 | 0.0843 | -0.00069 | -0.81% | 0.08502 | 0.08566 | 0.083 | 157,374.00 |
| May 14 2024 | 0.08499 | -0.00087 | -1.01% | 0.08592 | 0.08638 | 0.08353 | 162,860.00 |
| May 13 2024 | 0.08586 | -0.00407 | -4.53% | 0.08988 | 0.09291 | 0.08473 | 154,460.00 |
| May 12 2024 | 0.08993 | 0.0019 | 2.16% | 0.08796 | 0.09159 | 0.08796 | 157,809.00 |
| May 11 2024 | 0.08803 | -0.00073 | -0.82% | 0.08876 | 0.09454 | 0.08619 | 162,745.00 |
| May 10 2024 | 0.08876 | -0.00264 | -2.89% | 0.09141 | 0.09333 | 0.08716 | 147,786.00 |
| May 09 2024 | 0.0914 | 0.0037 | 4.22% | 0.08759 | 0.09409 | 0.08716 | 155,891.00 |
| May 08 2024 | 0.0877 | -0.00099 | -1.12% | 0.08792 | 0.08929 | 0.08473 | 169,165.00 |
| May 07 2024 | 0.08869 | 0.00203 | 2.34% | 0.08656 | 0.08999 | 0.08601 | 158,205.00 |
| May 06 2024 | 0.08666 | -0.02636 | -23.32% | 0.11294 | 0.11314 | 0.084 | 184,996.00 |
| May 05 2024 | 0.11302 | 0.02386 | 26.76% | 0.08916 | 0.13871 | 0.08283 | 218,377.00 |
| May 04 2024 | 0.08916 | -0.00422 | -4.52% | 0.09339 | 0.09349 | 0.08592 | 157,624.00 |
| May 03 2024 | 0.09338 | -0.00124 | -1.31% | 0.09461 | 0.09752 | 0.09062 | 130,879.00 |
| May 02 2024 | 0.09462 | 0.00201 | 2.17% | 0.0925 | 0.09603 | 0.0893 | 154,103.00 |
| May 01 2024 | 0.09261 | 0.00037 | 0.40% | 0.0923 | 0.09678 | 0.08876 | 153,579.00 |
| Apr 30 2024 | 0.09224 | -0.00562 | -5.74% | 0.0977 | 0.09972 | 0.090 | 146,142.00 |
| Apr 29 2024 | 0.09786 | 0.00259 | 2.72% | 0.09522 | 0.09942 | 0.09479 | 143,925.00 |
| Apr 28 2024 | 0.09527 | -0.00171 | -1.76% | 0.09704 | 0.09736 | 0.09075 | 150,209.00 |
| Apr 27 2024 | 0.09698 | -0.00143 | -1.45% | 0.09845 | 0.09851 | 0.094 | 144,136.00 |
| Apr 26 2024 | 0.09841 | -0.01372 | -12.24% | 0.10975 | 0.10975 | 0.09401 | 145,103.00 |
| Apr 25 2024 | 0.11213 | 0.01185 | 11.82% | 0.10026 | 0.11382 | 0.09701 | 135,167.00 |
| Apr 24 2024 | 0.10028 | 0.00376 | 3.90% | 0.09672 | 0.1035 | 0.09652 | 127,191.00 |
| Apr 23 2024 | 0.09652 | -0.00085 | -0.87% | 0.09728 | 0.1034 | 0.09605 | 140,627.00 |
| Apr 22 2024 | 0.09737 | 0.00254 | 2.68% | 0.09491 | 0.099 | 0.09424 | 135,280.00 |
| Apr 21 2024 | 0.09483 | -0.00381 | -3.86% | 0.0979 | 0.10169 | 0.0939 | 150,812.00 |
| Apr 20 2024 | 0.09864 | -0.00465 | -4.50% | 0.10023 | 0.11152 | 0.08075 | 186,514.00 |
| Apr 19 2024 | 0.10329 | 0.01506 | 17.07% | 0.08816 | 0.13816 | 0.08577 | 190,808.00 |
| Apr 18 2024 | 0.08823 | -0.00834 | -8.64% | 0.09666 | 0.10542 | 0.08664 | 150,501.00 |
| Apr 17 2024 | 0.09657 | 0.00483 | 5.26% | 0.0917 | 0.10205 | 0.0915 | 152,821.00 |
| Apr 16 2024 | 0.09174 | 0.00075 | 0.82% | 0.09101 | 0.09471 | 0.09083 | 149,924.00 |
| Apr 15 2024 | 0.09099 | -0.00106 | -1.15% | 0.09245 | 0.12162 | 0.08829 | 169,674.00 |
| Apr 14 2024 | 0.09205 | 0.00271 | 3.03% | 0.08923 | 0.096 | 0.08717 | 166,345.00 |
| Apr 13 2024 | 0.08934 | -0.01105 | -11.01% | 0.10014 | 0.1035 | 0.08671 | 152,656.00 |
| Apr 12 2024 | 0.10039 | -0.01571 | -13.53% | 0.11614 | 0.11622 | 0.09662 | 168,788.00 |
| Apr 11 2024 | 0.1161 | -0.00118 | -1.01% | 0.11736 | 0.1202 | 0.11268 | 122,015.00 |
| Apr 10 2024 | 0.11728 | 0.01011 | 9.43% | 0.10777 | 0.12617 | 0.10777 | 115,455.00 |
| Apr 09 2024 | 0.10717 | -0.01435 | -11.81% | 0.12157 | 0.12305 | 0.10582 | 123,173.00 |
| Apr 08 2024 | 0.12152 | 0.00557 | 4.80% | 0.11506 | 0.12304 | 0.11506 | 128,785.00 |
| Apr 07 2024 | 0.11595 | 0.0018 | 1.58% | 0.143 | 0.154 | 0.114 | 121,685.00 |
| Apr 06 2024 | 0.11415 | 0.00115 | 1.02% | 0.11307 | 0.12631 | 0.113 | 128,840.00 |
| Apr 05 2024 | 0.113 | -0.00831 | -6.85% | 0.12136 | 0.12544 | 0.11276 | 118,406.00 |
| Apr 04 2024 | 0.12131 | -0.01089 | -8.24% | 0.13223 | 0.21459 | 0.11626 | 152,919.00 |
| Apr 03 2024 | 0.1322 | -0.0085 | -6.04% | 0.14065 | 0.14198 | 0.1229 | 96,032.00 |
| Apr 02 2024 | 0.1407 | -0.01729 | -10.94% | 0.15743 | 0.158 | 0.140 | 125,773.00 |
| Apr 01 2024 | 0.15799 | -0.04762 | -23.16% | 0.20765 | 0.2187 | 0.15004 | 126,434.00 |
| Mar 31 2024 | 0.20561 | 0.02986 | 16.99% | 0.17578 | 0.25029 | 0.16812 | 91,352.00 |
| Mar 30 2024 | 0.17575 | -0.00332 | -1.85% | 0.17907 | 0.19046 | 0.1752 | 58,322.00 |
