Market Cap $4.53T
-0.52%
Volume 24h $319.96B
5.72%
BTC % 54.48%
-0.38%
ETH % 12.17%
0.74%
Coins
33.333
+11
Exchanges
885
Last update
2 Minutes ago
Arcona (ARCONA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-05 2025 | $0.011682 | $0.011494 | $0.01172 | $0.011502 | $645 | $260,340 |
| Oct-04 2025 | $0.011544 | $0.011408 | $0.013752 | $0.013748 | $633 | $257,249 |
| Oct-03 2025 | $0.013745 | $0.010445 | $0.01378 | $0.010654 | $765 | $306,305 |
| Oct-02 2025 | $0.010638 | $0.00892158 | $0.011531 | $0.00895191 | $641 | $237,070 |
| Oct-01 2025 | $0.00891643 | $0.00886304 | $0.011514 | $0.011514 | $490 | $198,695 |
| Sep-30 2025 | $0.011524 | $0.011519 | $0.011708 | $0.011557 | $600 | $256,816 |
| Sep-29 2025 | $0.011562 | $0.00542988 | $0.011582 | $0.00542988 | $611 | $257,669 |
| Sep-28 2025 | $0.00543474 | $0.00427901 | $0.00543474 | $0.00448721 | $297 | $121,109 |
| Sep-27 2025 | $0.0044878 | $0.0044878 | $0.011606 | $0.00576678 | $1,502 | $100,007 |
| Sep-26 2025 | $0.00576606 | $0.00500824 | $0.011616 | $0.011616 | $307 | $128,492 |
| Sep-25 2025 | $0.00544839 | $0.00527326 | $0.00939775 | $0.00936324 | $285 | $121,413 |
| Sep-24 2025 | $0.00948452 | $0.00846373 | $0.011639 | $0.00851056 | $505 | $211,355 |
| Sep-23 2025 | $0.00851399 | $0.00765717 | $0.00917685 | $0.0086613 | $458 | $189,727 |
| Sep-22 2025 | $0.00866784 | $0.00866784 | $0.010581 | $0.010416 | $466 | $193,156 |
| Sep-21 2025 | $0.011396 | $0.011338 | $0.011415 | $0.011415 | $612 | $253,970 |