ARCANE Historical USD Price
Daily close · Apr 9, 2022 → Aug 10, 2023Daily price history
Jul 12, 2023 → Aug 10, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-10 | $0.00003136 | $0.00003136 | $0.00003096 | $0.00003108 | $1.89 |
| 2023-08-09 | $0.0000315 | $0.00003154 | $0.00003123 | $0.00003137 | $1.90 |
| 2023-08-08 | $0.00003114 | $0.00003182 | $0.00003108 | $0.00003155 | $1.92 |
| 2023-08-07 | $0.00003127 | $0.00003146 | $0.00003089 | $0.00003112 | $1.89 |
| 2023-08-06 | $0.00003128 | $0.00003155 | $0.00003124 | $0.00003125 | $1.90 |
| 2023-08-05 | $0.00003109 | $0.00003127 | $0.00003092 | $0.00003127 | $1.90 |
| 2023-08-04 | $0.00003101 | $0.00003128 | $0.00003098 | $0.00003111 | $1.89 |
| 2023-08-03 | $0.00003096 | $0.00003111 | $0.00003071 | $0.00003105 | $1.88 |
| 2023-08-02 | $0.00003185 | $0.00003193 | $0.00003055 | $0.00003096 | $1.88 |
| 2023-08-01 | $0.00003101 | $0.00003181 | $0.00003064 | $0.00003181 | $1.93 |
| 2023-07-31 | $0.00003147 | $0.00003153 | $0.00003098 | $0.00003103 | $1.88 |
| 2023-07-30 | $0.00003165 | $0.00003167 | $0.00003124 | $0.00003148 | $6.97 |
| 2023-07-29 | $0.00003044 | $0.00003165 | $0.00003036 | $0.00003165 | $7.28 |
| 2023-07-28 | $0.00003028 | $0.00003052 | $0.00003021 | $0.00003044 | $30.76 |
| 2023-07-27 | $0.00003006 | $0.00003061 | $0.00003003 | $0.00003027 | $30.59 |
| 2023-07-26 | $0.00002993 | $0.00003022 | $0.00002977 | $0.00003007 | $30.37 |
| 2023-07-25 | $0.00003006 | $0.00003016 | $0.0000298 | $0.00002993 | $30.24 |
| 2023-07-24 | $0.0000305 | $0.00003056 | $0.00002969 | $0.00003007 | $30.38 |
| 2023-07-23 | $0.00003032 | $0.00003067 | $0.00003028 | $0.00003052 | $30.83 |
| 2023-07-22 | $0.00003064 | $0.00003076 | $0.00003023 | $0.00003031 | $30.62 |
| 2023-07-21 | $0.00003055 | $0.00003075 | $0.00003049 | $0.00003065 | $30.97 |
| 2023-07-20 | $0.00003032 | $0.00003079 | $0.00003029 | $0.00003055 | $30.86 |
| 2023-07-19 | $0.00003021 | $0.00003066 | $0.00003017 | $0.00003031 | $30.62 |
| 2023-07-18 | $0.00003068 | $0.00003099 | $0.00003001 | $0.00003019 | $30.50 |
| 2023-07-17 | $0.00002954 | $0.00003074 | $0.00002934 | $0.00003071 | $31.02 |
| 2023-07-16 | $0.00002965 | $0.00003007 | $0.00002933 | $0.00002955 | $26.94 |
| 2023-07-15 | $0.00002932 | $0.00002981 | $0.00002925 | $0.00002964 | $5.49 |
| 2023-07-14 | $0.00003064 | $0.0000312 | $0.0000289 | $0.00002934 | $5.43 |
| 2023-07-13 | $0.00002914 | $0.00003072 | $0.00002902 | $0.00003065 | $5.67 |
| 2023-07-12 | $0.00002969 | $0.00002989 | $0.00002902 | $0.00002915 | $5.40 |