Arcas(ARCAS)Today
$0.030202
1 years ago
$0.05936
2 years ago
$0.018794
3 years ago
$0.113997
4 years ago
$0.203482
Arcas Price History
(ARCAS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.031584 | $0.031772 | $0.029663 | $0.030562 | $3,436.842 |
2025-09-01 | $0.030316 | $0.033170 | $0.029257 | $0.031584 | $746.9463 |
2025-08-31 | $0.031331 | $0.033103 | $0.029449 | $0.030316 | $1,816.777 |
2025-08-30 | $0.032127 | $0.032160 | $0.028518 | $0.031331 | $385.6198 |
2025-08-29 | $0.032697 | $0.032989 | $0.031425 | $0.031546 | $459.2641 |
2025-08-28 | $0.034623 | $0.034348 | $0.032324 | $0.032697 | $182.1835 |
2025-08-27 | -- | $0.034623 | $0.031228 | -- | -- |
2025-08-26 | -- | $0.033722 | $0.031258 | -- | -- |
2025-08-25 | $0.032739 | $0.034667 | $0.028625 | $0.033597 | $653.7810 |
2025-08-24 | $0.033164 | $0.035319 | $0.032099 | $0.032739 | $816.2920 |
2025-08-23 | $0.033462 | $0.035024 | $0.032843 | $0.033164 | $603.5194 |
2025-08-22 | $0.031574 | $0.033724 | $0.031161 | $0.033460 | $1,123.271 |
2025-08-21 | $0.031518 | $0.032784 | $0.031409 | $0.031575 | $147.6697 |
2025-08-20 | $0.031351 | $0.031706 | $0.030228 | $0.031518 | $164.0174 |
2025-08-19 | $0.032218 | $0.032337 | $0.031108 | $0.031338 | $1,392.306 |
2025-08-18 | $0.033755 | $0.034084 | $0.031463 | $0.032218 | $2,287.708 |
2025-08-17 | $0.032554 | $0.034412 | $0.032593 | $0.033755 | $145.8373 |
2025-08-16 | $0.032354 | $0.033317 | $0.031811 | $0.032554 | $571.6219 |
2025-08-15 | $0.034564 | $0.034219 | $0.031600 | $0.032188 | $3,102.793 |
2025-08-14 | $0.035426 | $0.036621 | $0.034087 | $0.034563 | $5,246.012 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Arcas(ARCAS)
