Register for streaming realtime charts, analysis tools, and prices.ARCHUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.05008 | 0.00015 | 0.30% | 0.04998 | 0.0509 | 0.04989 | 2,510,486.00 |
| Jul 17 2024 | 0.04993 | 0.00143 | 2.95% | 0.0485 | 0.05321 | 0.04842 | 2,259,916.00 |
| Jul 16 2024 | 0.0485 | -0.00052 | -1.06% | 0.0491 | 0.04998 | 0.04794 | 2,561,085.00 |
| Jul 15 2024 | 0.04902 | 0.00188 | 3.99% | 0.04714 | 0.04905 | 0.04713 | 2,587,572.00 |
| Jul 14 2024 | 0.04714 | -0.00213 | -4.32% | 0.04927 | 0.04946 | 0.04496 | 2,198,779.00 |
| Jul 13 2024 | 0.04927 | 0.00236 | 5.03% | 0.04691 | 0.04928 | 0.04691 | 2,500,555.00 |
| Jul 12 2024 | 0.04691 | -0.00039 | -0.82% | 0.04729 | 0.0473 | 0.044 | 2,368,935.00 |
| Jul 11 2024 | 0.0473 | -0.00168 | -3.43% | 0.04898 | 0.04898 | 0.04714 | 2,294,590.00 |
| Jul 10 2024 | 0.04898 | -0.00088 | -1.76% | 0.04985 | 0.04988 | 0.04892 | 2,407,282.00 |
| Jul 09 2024 | 0.04986 | 0.00203 | 4.24% | 0.04789 | 0.05003 | 0.04785 | 2,126,574.00 |
| Jul 08 2024 | 0.04783 | -0.00062 | -1.28% | 0.04837 | 0.04992 | 0.04741 | 553,263.00 |
| Jul 07 2024 | 0.04845 | -0.0017 | -3.39% | 0.05015 | 0.05036 | 0.04813 | 97,472.00 |
| Jul 06 2024 | 0.05015 | 0.00 | 0.00% | 0.05016 | 0.05016 | 0.04992 | 1,025,702.00 |
| Jul 05 2024 | 0.05015 | -0.00168 | -3.24% | 0.0518 | 0.05186 | 0.04767 | 2,012,581.00 |
| Jul 04 2024 | 0.05183 | 0.00136 | 2.69% | 0.05056 | 0.05333 | 0.05018 | 1,875,869.00 |
| Jul 03 2024 | 0.05047 | -0.00303 | -5.66% | 0.05225 | 0.05441 | 0.05003 | 1,016,648.00 |
| Jul 02 2024 | 0.0535 | -0.00697 | -11.53% | 0.06046 | 0.06132 | 0.05296 | 1,665,384.00 |
| Jul 01 2024 | 0.06047 | -0.00085 | -1.39% | 0.06133 | 0.06136 | 0.06002 | 1,905,353.00 |
| Jun 30 2024 | 0.06132 | 0.0001 | 0.16% | 0.06132 | 0.06169 | 0.06049 | 550,003.00 |
| Jun 29 2024 | 0.06122 | 0.00004 | 0.07% | 0.06121 | 0.06137 | 0.06111 | 1,911,293.00 |
| Jun 28 2024 | 0.06118 | 0.0001 | 0.16% | 0.06099 | 0.06154 | 0.06096 | 1,567,810.00 |
| Jun 27 2024 | 0.06108 | 0.00022 | 0.36% | 0.06085 | 0.06147 | 0.06055 | 2,046,755.00 |
| Jun 26 2024 | 0.06086 | -0.00253 | -3.99% | 0.06338 | 0.06464 | 0.06056 | 947,379.00 |
| Jun 25 2024 | 0.06339 | 0.00152 | 2.46% | 0.06187 | 0.06341 | 0.06187 | 1,870,377.00 |
| Jun 24 2024 | 0.06187 | -0.00141 | -2.23% | 0.0632 | 0.06329 | 0.06133 | 1,561,242.00 |
| Jun 23 2024 | 0.06328 | -0.00055 | -0.86% | 0.06383 | 0.06387 | 0.0631 | 941,847.00 |
| Jun 22 2024 | 0.06383 | 0.00052 | 0.82% | 0.06382 | 0.06389 | 0.06362 | 1,693,888.00 |
| Jun 21 2024 | 0.06331 | -0.00259 | -3.93% | 0.06589 | 0.06589 | 0.06312 | 1,851,005.00 |
| Jun 20 2024 | 0.0659 | 0.00001 | 0.02% | 0.06589 | 0.06638 | 0.06589 | 1,030,691.00 |
| Jun 19 2024 | 0.06589 | 0.00324 | 5.17% | 0.06265 | 0.06589 | 0.06265 | 1,854,062.00 |
| Jun 18 2024 | 0.06265 | -0.00457 | -6.80% | 0.06728 | 0.06746 | 0.0626 | 1,831,164.00 |
| Jun 17 2024 | 0.06722 | -0.00354 | -5.00% | 0.07077 | 0.0712 | 0.06705 | 1,608,899.00 |
| Jun 16 2024 | 0.07076 | -0.00336 | -4.53% | 0.07412 | 0.07413 | 0.06876 | 1,518,391.00 |
| Jun 15 2024 | 0.07412 | 0.00058 | 0.79% | 0.07377 | 0.07421 | 0.06769 | 1,510,788.00 |
| Jun 14 2024 | 0.07354 | -0.00036 | -0.49% | 0.0739 | 0.07533 | 0.07293 | 992,875.00 |
| Jun 13 2024 | 0.0739 | -0.00358 | -4.62% | 0.07735 | 0.07736 | 0.07358 | 300,353.00 |
| Jun 12 2024 | 0.07748 | 0.00206 | 2.73% | 0.07549 | 0.08123 | 0.07497 | 234,208.00 |
| Jun 11 2024 | 0.07542 | -0.0012 | -1.57% | 0.07662 | 0.07662 | 0.07321 | 111,699.00 |
| Jun 10 2024 | 0.07662 | -0.00415 | -5.14% | 0.08047 | 0.08047 | 0.07473 | 240,375.00 |
| Jun 09 2024 | 0.08077 | 0.00186 | 2.36% | 0.07863 | 0.08224 | 0.07682 | 93,049.00 |
| Jun 08 2024 | 0.07891 | -0.00118 | -1.47% | 0.08025 | 0.08332 | 0.07799 | 100,766.00 |
| Jun 07 2024 | 0.08009 | -0.00467 | -5.51% | 0.08481 | 0.08568 | 0.07939 | 274,480.00 |
| Jun 06 2024 | 0.08476 | -0.00022 | -0.26% | 0.08498 | 0.08501 | 0.08453 | 54,090.00 |
| Jun 05 2024 | 0.08498 | -0.00187 | -2.15% | 0.08685 | 0.08693 | 0.078 | 293,187.00 |
| Jun 04 2024 | 0.08685 | -0.00041 | -0.47% | 0.08726 | 0.08794 | 0.0867 | 148,241.00 |
| Jun 03 2024 | 0.08726 | -0.00174 | -1.96% | 0.08919 | 0.08929 | 0.08665 | 203,019.00 |
| Jun 02 2024 | 0.089 | -0.00195 | -2.14% | 0.09095 | 0.09103 | 0.08885 | 125,220.00 |
| Jun 01 2024 | 0.09095 | -0.00095 | -1.03% | 0.09191 | 0.09192 | 0.09081 | 34,642.00 |
| May 31 2024 | 0.0919 | -0.00091 | -0.98% | 0.09281 | 0.09295 | 0.09161 | 80,152.00 |
| May 30 2024 | 0.09281 | -0.0014 | -1.49% | 0.09408 | 0.09416 | 0.09266 | 65,341.00 |
| May 29 2024 | 0.09421 | -0.00044 | -0.46% | 0.09466 | 0.09545 | 0.09398 | 165,662.00 |
| May 28 2024 | 0.09465 | -0.00384 | -3.90% | 0.09852 | 0.09908 | 0.09397 | 234,329.00 |
| May 27 2024 | 0.09849 | 0.00004 | 0.04% | 0.09836 | 0.09913 | 0.09624 | 273,931.00 |
| May 26 2024 | 0.09845 | -0.00198 | -1.97% | 0.10048 | 0.10071 | 0.09836 | 67,713.00 |
| May 25 2024 | 0.10043 | -0.00298 | -2.88% | 0.10336 | 0.10336 | 0.09989 | 184,826.00 |
| May 24 2024 | 0.10341 | -0.0011 | -1.05% | 0.10461 | 0.10471 | 0.10336 | 66,368.00 |
| May 23 2024 | 0.10451 | -0.0006 | -0.57% | 0.10516 | 0.10666 | 0.10418 | 180,133.00 |
| May 22 2024 | 0.10511 | -0.00095 | -0.90% | 0.10611 | 0.10621 | 0.10286 | 260,992.00 |
| May 21 2024 | 0.10606 | -0.00524 | -4.71% | 0.11131 | 0.11189 | 0.10486 | 307,950.00 |
| May 20 2024 | 0.1113 | 0.00164 | 1.50% | 0.10966 | 0.11131 | 0.10461 | 439,097.00 |
| May 19 2024 | 0.10966 | -0.00101 | -0.91% | 0.11067 | 0.11186 | 0.10966 | 82,780.00 |
| May 18 2024 | 0.11067 | -0.00364 | -3.18% | 0.11441 | 0.11453 | 0.10876 | 204,100.00 |
| May 17 2024 | 0.11431 | 0.00297 | 2.67% | 0.1114 | 0.11491 | 0.11067 | 147,587.00 |
| May 16 2024 | 0.11134 | 0.00121 | 1.10% | 0.11032 | 0.11273 | 0.11013 | 126,107.00 |
| May 15 2024 | 0.11013 | -0.00122 | -1.10% | 0.11135 | 0.11135 | 0.10838 | 201,766.00 |
| May 14 2024 | 0.11135 | -0.00167 | -1.48% | 0.113 | 0.11312 | 0.11043 | 192,794.00 |
| May 13 2024 | 0.11302 | -0.00181 | -1.58% | 0.11495 | 0.11567 | 0.11262 | 202,457.00 |
| May 12 2024 | 0.11483 | -0.00087 | -0.75% | 0.11579 | 0.11634 | 0.11483 | 43,831.00 |
| May 11 2024 | 0.1157 | -0.0011 | -0.94% | 0.11688 | 0.11715 | 0.1157 | 53,969.00 |
| May 10 2024 | 0.1168 | 0.00298 | 2.62% | 0.11384 | 0.1168 | 0.11379 | 227,052.00 |
| May 09 2024 | 0.11382 | -0.00384 | -3.26% | 0.11766 | 0.11766 | 0.1124 | 199,640.00 |
| May 08 2024 | 0.11766 | -0.00324 | -2.68% | 0.12084 | 0.12084 | 0.11592 | 130,863.00 |
| May 07 2024 | 0.1209 | -0.00407 | -3.26% | 0.12988 | 0.13029 | 0.12086 | 184,028.00 |
| May 06 2024 | 0.12497 | -0.00193 | -1.52% | 0.12689 | 0.12841 | 0.12467 | 167,535.00 |
| May 05 2024 | 0.1269 | -0.00023 | -0.18% | 0.12731 | 0.12878 | 0.12621 | 171,295.00 |
| May 04 2024 | 0.12713 | 0.0006 | 0.47% | 0.1265 | 0.12725 | 0.12521 | 131,824.00 |
| May 03 2024 | 0.12653 | 0.00156 | 1.25% | 0.12503 | 0.12748 | 0.12395 | 130,067.00 |
| May 02 2024 | 0.12497 | 0.00024 | 0.19% | 0.12532 | 0.1255 | 0.12302 | 115,398.00 |
| May 01 2024 | 0.12473 | -0.00115 | -0.91% | 0.12604 | 0.12698 | 0.12218 | 154,020.00 |
| Apr 30 2024 | 0.12588 | -0.00648 | -4.90% | 0.13227 | 0.1337 | 0.12155 | 264,447.00 |
| Apr 29 2024 | 0.13236 | -0.0066 | -4.75% | 0.13894 | 0.13952 | 0.13146 | 164,687.00 |
| Apr 28 2024 | 0.13896 | -0.00193 | -1.37% | 0.14061 | 0.14145 | 0.13499 | 234,777.00 |
| Apr 27 2024 | 0.14089 | -0.00411 | -2.83% | 0.14481 | 0.145 | 0.13941 | 327,913.00 |
| Apr 26 2024 | 0.145 | -0.01519 | -9.48% | 0.16019 | 0.16019 | 0.14488 | 706,891.00 |
| Apr 25 2024 | 0.16019 | -0.00173 | -1.07% | 0.16188 | 0.16304 | 0.16019 | 206,888.00 |
| Apr 24 2024 | 0.16192 | -0.00925 | -5.40% | 0.17152 | 0.17908 | 0.16192 | 480,690.00 |
| Apr 23 2024 | 0.17117 | 0.0118 | 7.40% | 0.15937 | 0.17997 | 0.15844 | 571,704.00 |
| Apr 22 2024 | 0.15937 | 0.00209 | 1.33% | 0.15741 | 0.15956 | 0.15735 | 103,644.00 |
| Apr 21 2024 | 0.15728 | 0.00163 | 1.05% | 0.15564 | 0.15753 | 0.15517 | 98,951.00 |
| Apr 20 2024 | 0.15565 | 0.00675 | 4.53% | 0.14881 | 0.15578 | 0.1483 | 156,811.00 |
