ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,667.20
      0.64%
      US Tech 100
      19,549.60
      -1.53%
      Dow Jones
      40,954.48
      0.00%
      Brent Oil
      83.44
      0.15%
      Bitcoin
      64,726.26
      -0.56%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. ARCS (KuCoin:ARXUSDT)

      6. ARCS (KuCoin:ARXUSDT) Historical

      ARXUSDT ARCS

      0.001088
      -0.00000700 (-0.64%)
      07:30:47 - Realtime Data

      ARXUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 16 2024 0.001095 -0.000122 -10.02% 0.001217 0.001296 0.000968 77,359,762.00
      Jul 15 2024 0.001217 0.000243 24.95% 0.000973 0.001346 0.000964 49,047,393.00
      Jul 14 2024 0.000974 0.00000100 0.10% 0.000962 0.000995 0.000938 60,792,071.00
      Jul 13 2024 0.000973 -0.000055 -5.35% 0.000953 0.000993 0.00094 59,472,492.00
      Jul 12 2024 0.001028 0.00 0.00% 0.001028 0.001028 0.001028 0.00
      Jul 11 2024 0.001028 0.00000700 0.69% 0.001032 0.001147 0.000949 70,761,638.00
      Jul 10 2024 0.001021 0.000171 20.12% 0.000857 0.001021 0.000835 73,518,383.00
      Jul 09 2024 0.00085 0.000031 3.79% 0.000826 0.001184 0.000803 107,309,814.00
      Jul 08 2024 0.000819 0.000026 3.28% 0.000794 0.000963 0.00079 120,287,428.00
      Jul 07 2024 0.000793 0.000013 1.67% 0.000786 0.001011 0.000772 75,756,253.00
      Jul 06 2024 0.00078 -0.000026 -3.23% 0.000789 0.000806 0.000766 78,269,101.00
      Jul 05 2024 0.000806 -0.000161 -16.65% 0.000976 0.000981 0.00063 86,148,776.00
      Jul 04 2024 0.000967 -0.000061 -5.93% 0.001024 0.001037 0.000909 86,554,774.00
      Jul 03 2024 0.001028 -0.000063 -5.77% 0.001083 0.001135 0.00101 71,095,384.00
      Jul 02 2024 0.001091 -0.000084 -7.15% 0.001175 0.001184 0.00107 64,382,973.00
      Jul 01 2024 0.001175 -0.00000400 -0.34% 0.001195 0.001254 0.001155 84,191,263.00
      Jun 30 2024 0.001179 0.000118 11.12% 0.001061 0.00126 0.001028 47,088,333.00
      Jun 29 2024 0.001061 0.000033 3.21% 0.001031 0.001111 0.001018 93,247,616.00
      Jun 28 2024 0.001028 -0.000077 -6.97% 0.001106 0.001114 0.001005 95,565,206.00
      Jun 27 2024 0.001105 -0.000016 -1.43% 0.00112 0.001122 0.001041 66,354,360.00
      Jun 26 2024 0.001121 0.00002 1.82% 0.001101 0.001293 0.001083 80,419,471.00
      Jun 25 2024 0.001101 0.000056 5.36% 0.001062 0.00113 0.001004 87,202,240.00
      Jun 24 2024 0.001045 -0.000082 -7.28% 0.001127 0.001152 0.001011 69,555,791.00
      Jun 23 2024 0.001127 0.00001 0.90% 0.001113 0.001232 0.001102 81,098,362.00
      Jun 22 2024 0.001117 -0.00002 -1.76% 0.00114 0.00115 0.0011 9,727,231.00
      Jun 21 2024 0.001137 -0.000055 -4.61% 0.001201 0.001217 0.001129 36,855,137.00
      Jun 20 2024 0.001192 -0.00001 -0.83% 0.001203 0.001282 0.001187 63,144,767.00
      Jun 19 2024 0.001202 0.000061 5.35% 0.00114 0.001303 0.00114 78,669,287.00
      Jun 18 2024 0.001141 -0.000081 -6.63% 0.001206 0.001224 0.001108 86,483,398.00
      Jun 17 2024 0.001222 -0.000059 -4.61% 0.001283 0.001301 0.001191 87,781,149.00
      Jun 16 2024 0.001281 0.00000100 0.08% 0.00128 0.00135 0.00124 115,680,560.00
      Jun 15 2024 0.00128 -0.000025 -1.92% 0.001296 0.001348 0.001177 107,251,511.00
      Jun 14 2024 0.001305 0.000167 14.67% 0.001129 0.001305 0.001105 89,832,324.00
      Jun 13 2024 0.001138 -0.000074 -6.11% 0.001212 0.001212 0.001123 76,132,853.00
      Jun 12 2024 0.001212 0.000049 4.21% 0.001147 0.001252 0.001136 69,983,718.00
      Jun 11 2024 0.001163 -0.000043 -3.57% 0.00121 0.001235 0.001097 99,858,728.00
      Jun 10 2024 0.001206 -0.000096 -7.37% 0.001315 0.001315 0.0012 73,024,316.00
      Jun 09 2024 0.001302 0.000078 6.37% 0.001217 0.001302 0.00121 26,939,104.00
      Jun 08 2024 0.001224 -0.000025 -2.00% 0.001249 0.001263 0.0012 86,057,970.00
      Jun 07 2024 0.001249 -0.00019 -13.20% 0.001431 0.001498 0.00124 80,843,439.00
      Jun 06 2024 0.001439 -0.000032 -2.18% 0.001472 0.001534 0.001413 82,125,192.00
      Jun 05 2024 0.001471 0.000063 4.47% 0.001408 0.001509 0.001406 92,607,817.00
      Jun 04 2024 0.001408 0.000042 3.07% 0.001366 0.00145 0.001365 106,226,253.00
      Jun 03 2024 0.001366 0.000062 4.75% 0.0013 0.001371 0.001299 65,739,478.00
      Jun 02 2024 0.001304 -0.000021 -1.58% 0.001325 0.00136 0.0013 59,694,141.00
      Jun 01 2024 0.001325 -0.000017 -1.27% 0.001343 0.001362 0.001291 60,335,838.00
      May 31 2024 0.001342 0.00000900 0.68% 0.001334 0.001361 0.001323 56,725,755.00
      May 30 2024 0.001333 -0.0001 -6.98% 0.001433 0.001436 0.001255 50,279,344.00
      May 29 2024 0.001433 -0.000017 -1.17% 0.001445 0.001476 0.001432 53,802,973.00
      May 28 2024 0.00145 -0.000018 -1.23% 0.001468 0.001531 0.001442 51,558,357.00
      May 27 2024 0.001468 -0.000061 -3.99% 0.001523 0.001591 0.001438 65,081,238.00
      May 26 2024 0.001529 -0.000014 -0.91% 0.001543 0.001579 0.001432 63,883,841.00
      May 25 2024 0.001543 0.000023 1.51% 0.001523 0.00157 0.001467 82,681,144.00
      May 24 2024 0.00152 0.000011 0.73% 0.001509 0.001642 0.001495 78,674,927.00
      May 23 2024 0.001509 -0.000039 -2.52% 0.001547 0.001555 0.001508 59,466,628.00
      May 22 2024 0.001548 -0.00000300 -0.19% 0.001551 0.001594 0.001537 57,627,230.00
      May 21 2024 0.001551 -0.000013 -0.83% 0.001563 0.001823 0.001543 58,173,059.00
      May 20 2024 0.001564 0.000015 0.97% 0.001541 0.001644 0.001533 82,140,712.00
      May 19 2024 0.001549 -0.000023 -1.46% 0.001572 0.001587 0.001529 85,536,072.00
      May 18 2024 0.001572 0.000044 2.88% 0.001538 0.001685 0.001504 77,088,373.00
      May 17 2024 0.001528 -0.000112 -6.83% 0.001616 0.001616 0.001498 75,327,730.00
      May 16 2024 0.00164 0.000022 1.36% 0.001597 0.001681 0.001523 75,996,773.00
      May 15 2024 0.001618 0.00014 9.47% 0.001484 0.001618 0.001463 69,441,449.00
      May 14 2024 0.001478 -0.000025 -1.66% 0.001504 0.001521 0.001468 59,852,529.00
      May 13 2024 0.001503 -0.00000600 -0.40% 0.001509 0.00156 0.001483 65,673,540.00
      May 12 2024 0.001509 -0.000052 -3.33% 0.00156 0.001589 0.001507 59,029,773.00
      May 11 2024 0.001561 0.000069 4.62% 0.001487 0.00158 0.00148 65,787,191.00
      May 10 2024 0.001492 -0.00013 -8.01% 0.00162 0.001645 0.001477 65,082,453.00
      May 09 2024 0.001622 0.00 0.00% 0.001622 0.001631 0.001592 83,660,002.00
      May 08 2024 0.001622 -0.000047 -2.82% 0.001669 0.001697 0.001601 59,265,562.00
      May 07 2024 0.001669 -0.000011 -0.65% 0.001679 0.001732 0.001659 51,013,365.00
      May 06 2024 0.00168 -0.000107 -5.99% 0.001787 0.001851 0.0016 41,321,550.00
      May 05 2024 0.001787 0.00007 4.08% 0.001717 0.001858 0.001557 53,892,716.00
      May 04 2024 0.001717 0.00006 3.62% 0.001658 0.001832 0.00165 53,014,136.00
      May 03 2024 0.001657 0.000049 3.05% 0.001611 0.001664 0.001542 69,231,358.00
      May 02 2024 0.001608 -0.000023 -1.41% 0.001603 0.00165 0.001577 78,906,407.00
      May 01 2024 0.001631 -0.000061 -3.61% 0.001696 0.001724 0.001525 63,754,498.00
      Apr 30 2024 0.001692 -0.000368 -17.86% 0.002046 0.00211 0.00159 31,426,936.00
      Apr 29 2024 0.00206 0.000374 22.18% 0.001685 0.00212 0.001617 62,265,371.00
      Apr 28 2024 0.001686 -0.00000900 -0.53% 0.001695 0.001729 0.001627 50,066,956.00
      Apr 27 2024 0.001695 -0.000047 -2.70% 0.00174 0.00174 0.001682 58,331,232.00
      Apr 26 2024 0.001742 -0.000034 -1.91% 0.001776 0.00182 0.001702 34,200,382.00
      Apr 25 2024 0.001776 -0.000022 -1.22% 0.001798 0.001856 0.001762 22,916,665.00
      Apr 24 2024 0.001798 -0.000086 -4.56% 0.001882 0.00197 0.001782 38,224,959.00
      Apr 23 2024 0.001884 0.000049 2.67% 0.001922 0.001973 0.001843 30,975,416.00
      Apr 22 2024 0.001835 0.000127 7.44% 0.00172 0.001978 0.001709 30,290,066.00
      Apr 21 2024 0.001708 0.000048 2.89% 0.00167 0.001756 0.001656 28,187,877.00
      Apr 20 2024 0.00166 0.000034 2.09% 0.001639 0.001676 0.00159 28,011,859.00
      Apr 19 2024 0.001626 0.000122 8.11% 0.001502 0.001723 0.001478 34,575,295.00
      Apr 18 2024 0.001504 0.000032 2.17% 0.001473 0.001527 0.001456 36,320,979.00

      Your Recent History

      KUCN
      ARXUSDT
      ARCS
      BOV
      I1FO34R
      Infosys
      Delayed Upgrade Clock