CurrencyBeacon logo}}

Crypto Rate Dashboard

Arcas Price Chart

ARCAS/USD
$0.086157
0.00%

ARCAS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-02-27 $0.08765386 $0.08805215 $0.08532602 $0.08615713 $891.01
2024-02-26 $0.08482476 $0.08812399 $0.08345717 $0.08761189 $906.06
2024-02-25 $0.08335999 $0.08525592 $0.08256056 $0.0848087 $877.07
2024-02-24 $0.08203614 $0.08362075 $0.0811859 $0.08331236 $861.60
2024-02-23 $0.08363843 $0.08413796 $0.08067487 $0.08195948 $847.60
2024-02-22 $0.08285317 $0.08436615 $0.0816826 $0.08342804 $862.79
2024-02-21 $0.07746203 $0.08273027 $0.07669481 $0.08262995 $854.54
2024-02-20 $0.08085812 $0.32863932 $0.07546056 $0.07743595 $800.82
2024-02-19 $0.07766026 $0.08142078 $0.07765916 $0.08081276 $10.71
2024-02-18 $0.07834878 $0.07949579 $0.07766058 $0.07766058 $3.37
2024-02-17 $0.08090193 $0.08139044 $0.07759476 $0.07835781 $3.40
2024-02-16 $0.07912007 $0.08159447 $0.0785308 $0.08093856 $0.65
2024-02-15 $0.07587292 $0.08187975 $0.07581336 $0.07911094 $1.23
2024-02-01 $0.08177247 $0.08214786 $0.0807122 $0.08164448 $66.23
2024-01-31 $0.08370239 $0.08373682 $0.0813488 $0.08176747 $66.33
2024-01-30 $0.08447236 $0.08514922 $0.08350967 $0.08365384 $67.86
2024-01-29 $0.08296869 $0.0845155 $0.08283249 $0.08451209 $68.55
2024-01-28 $0.08312546 $0.08397364 $0.08253105 $0.08295926 $67.29
2024-01-27 $0.08219346 $0.08359379 $0.08216739 $0.08317418 $67.47
2024-01-26 $0.07943161 $0.08262731 $0.0791689 $0.08224404 $66.71
2024-01-25 $0.07970335 $0.08054623 $0.07829321 $0.07943744 $64.44
2024-01-24 $0.08130676 $0.08171635 $0.07914086 $0.07972591 $64.67
2024-01-23 $0.08320447 $0.08472766 $0.07925259 $0.08121787 $65.88
2024-01-22 $0.08673714 $0.08702462 $0.08298129 $0.08315722 $67.45
2024-01-21 $0.08628038 $0.08742759 $0.0860583 $0.08666159 $70.30
2024-01-20 $0.08554667 $0.08626401 $0.08498573 $0.08626401 $69.97
2024-01-19 $0.08470084 $0.08554471 $0.08437978 $0.08554471 $69.39
2024-01-18 $48.19 $49.26 $47.81 $48.66 $589,266.84
2024-01-17 $0.0793397 $0.07934454 $0.07914662 $0.079171 $102.62
2024-01-16 $0.07993218 $0.08027216 $0.0789149 $0.07932529 $102.82