ARQ
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0341000 | $0.0287600 | $0.0313700 | $0.0276400 |
2021-05-22 | $0.0287600 | $0.0266200 | $0.0288700 | $0.0266200 |
2021-05-23 | $0.0266200 | $0.0187500 | $0.0250000 | $0.0187500 |
2021-05-24 | $0.0187500 | $0.0213600 | $0.0291300 | $0.0182500 |
2021-05-25 | $0.0213600 | $0.0226500 | $0.0245700 | $0.0184300 |
2021-05-26 | $0.0226500 | $0.0161100 | $0.0231800 | $0.0149300 |
2021-05-27 | $0.0161100 | $0.0161900 | $0.0169600 | $0.0158000 |
2021-05-28 | $0.0161900 | $0.0196200 | $0.0206900 | $0.0149900 |
2021-05-29 | $0.0196200 | $0.0186900 | $0.0190400 | $0.0183400 |
2021-05-30 | $0.0186900 | $0.0185800 | $0.0187000 | $0.0185500 |
2021-06-01 | $0.0164100 | $0.0161400 | $0.0176100 | $0.0150400 |
2021-06-02 | $0.0161400 | $0.0165300 | $0.0165300 | $0.0165300 |
2021-06-03 | $0.0165300 | $0.0192200 | $0.0192200 | $0.0156900 |
2021-06-04 | $0.0192200 | $0.0191700 | $0.0192400 | $0.0191700 |
2021-06-05 | $0.0169600 | $0.0163500 | $0.0174100 | $0.0156400 |
2021-06-06 | $0.0163500 | $0.0164700 | $0.0164700 | $0.0164700 |
2021-06-07 | $0.0164700 | $0.0164900 | $0.0165400 | $0.0164600 |
2021-06-08 | $0.0147800 | $0.0147000 | $0.0147000 | $0.0130300 |
2021-06-09 | $0.0147000 | $0.0153300 | $0.0164500 | $0.0153300 |
2021-06-10 | $0.0153300 | $0.0146700 | $0.0150400 | $0.0139400 |
2021-06-11 | $0.0146700 | $0.0141900 | $0.0149400 | $0.0141900 |
2021-06-12 | $0.0141900 | $0.0156400 | $0.0156400 | $0.0135100 |
2021-06-13 | $0.0156400 | $0.0156100 | $0.0171700 | $0.0148300 |
2021-06-14 | $0.0156100 | $0.0263400 | $0.0263400 | $0.0162100 |
2021-06-15 | $0.0263400 | $0.0269100 | $0.0273100 | $0.0237000 |
2021-06-16 | $0.0269100 | $0.0372000 | $0.0421800 | $0.0245400 |
2021-06-17 | $0.0372000 | $0.0739 | $0.1024000 | $0.0369400 |
2021-06-18 | $0.0739 | $0.0910 | $0.1774000 | $0.0641 |
2021-06-19 | $0.0910 | $0.0689 | $0.0948 | $0.0632 |
2021-06-20 | $0.0689 | $0.0648 | $0.1068000 | $0.0477100 |
2021-06-21 | $0.0648 | $0.0804 | $0.1535000 | $0.0576 |
2021-06-22 | $0.0804 | $0.0709 | $0.0827 | $0.0670 |
2021-06-23 | $0.0709 | $0.0754 | $0.0754 | $0.0694 |
2021-06-24 | $0.0754 | $0.0849 | $0.0849 | $0.0589 |
2021-06-25 | $0.0849 | $0.0566 | $0.0774 | $0.0566 |
2021-06-26 | $0.0566 | $0.0421300 | $0.0571 | $0.0421300 |
2021-06-27 | $0.0426500 | $0.0528 | $0.0559 | $0.0458200 |
2021-06-28 | $0.0528 | $0.0593 | $0.0593 | $0.0413800 |
2021-06-29 | $0.0593 | $0.0553 | $0.0618 | $0.0423600 |
2021-06-30 | $0.0553 | $0.0617 | $0.0617 | $0.0473300 |
2021-07-01 | $0.0617 | $0.0382400 | $0.0637 | $0.0382400 |
2021-07-02 | $0.0382400 | $0.0385400 | $0.0385400 | $0.0385400 |
2021-07-03 | $0.0385400 | $0.0395400 | $0.0395400 | $0.0395400 |
2021-07-04 | $0.0395400 | $0.0395500 | $0.0395500 | $0.0394700 |
2021-07-06 | $0.0384200 | $0.0390300 | $0.0390300 | $0.0390300 |
2021-07-07 | $0.0390300 | $0.0389600 | $0.0390300 | $0.0389400 |
2021-07-08 | $0.0386200 | $0.0374800 | $0.0374800 | $0.0374800 |
2021-07-09 | $0.0374800 | $0.0385400 | $0.0385400 | $0.0385400 |
2021-07-10 | $0.0385400 | $0.0385800 | $0.0385800 | $0.0384500 |
2021-07-11 | $0.0382100 | $0.0390400 | $0.0390400 | $0.0390400 |
2021-07-12 | $0.0390400 | $0.0377200 | $0.0377200 | $0.0377200 |
2021-07-13 | $0.0377200 | $0.0376700 | $0.0377700 | $0.0376400 |
2021-07-15 | $0.0374200 | $0.0363300 | $0.0363300 | $0.0363300 |
2021-07-16 | $0.0363300 | $0.0358000 | $0.0358000 | $0.0358000 |
2021-07-17 | $0.0358000 | $0.0359600 | $0.0359600 | $0.0359600 |
2021-07-18 | $0.0359600 | $0.0362600 | $0.0362600 | $0.0362600 |
2021-07-19 | $0.0362600 | $0.0351700 | $0.0351700 | $0.0351700 |
2021-07-20 | $0.0351700 | $0.0339700 | $0.0339700 | $0.0339700 |
2021-07-21 | $0.0339700 | $0.0366400 | $0.0366400 | $0.0366400 |
2021-07-22 | $0.0366400 | $0.0364400 | $0.0366500 | $0.0364200 |
2021-07-23 | $0.0368200 | $0.0383500 | $0.0383500 | $0.0383500 |
2021-07-24 | $0.0383500 | $0.0382800 | $0.0385000 | $0.0382600 |
2021-07-26 | $0.0403200 | $0.0424900 | $0.0424900 | $0.0424900 |
2021-07-27 | $0.0424900 | $0.0450300 | $0.0450300 | $0.0450300 |
2021-07-28 | $0.0450300 | $0.0456300 | $0.0456300 | $0.0456300 |
2021-07-29 | $0.0456300 | $0.0455400 | $0.0457000 | $0.0454800 |
2021-07-30 | $0.0456300 | $0.0481400 | $0.0481400 | $0.0481400 |
2021-07-31 | $0.0481400 | $0.0479600 | $0.0483100 | $0.0479600 |
2021-08-01 | $0.0472800 | $0.0454500 | $0.0454500 | $0.0454500 |
2021-08-02 | $0.0454500 | $0.0453900 | $0.0455900 | $0.0453700 |
2021-08-04 | $0.0435400 | $0.0453000 | $0.0453000 | $0.0453000 |
2021-08-05 | $0.0453000 | $0.0466100 | $0.0466100 | $0.0466100 |
2021-08-06 | $0.0466100 | $0.0467600 | $0.0467800 | $0.0465300 |
2021-12-10 | $0.0337900 | $0.0335100 | $0.0335100 | $0.0335100 |
2021-12-11 | $0.0335100 | $0.0335800 | $0.0336200 | $0.0334800 |
2021-12-12 | $0.0350700 | $0.0355800 | $0.0355800 | $0.0355800 |
2021-12-13 | $0.0355800 | $0.0356400 | $0.0356400 | $0.0355400 |
2021-12-14 | $0.0331800 | $0.0343700 | $0.0343700 | $0.0343700 |
2021-12-15 | $0.0343700 | $0.0342900 | $0.0343700 | $0.0342700 |
2021-12-18 | $0.0327800 | $0.0332700 | $0.0332700 | $0.0332700 |
2021-12-19 | $0.0332700 | $0.0331500 | $0.0331500 | $0.0331500 |
2021-12-20 | $0.0331500 | $0.0333100 | $0.0333100 | $0.0333100 |
2021-12-21 | $0.0333100 | $0.0347700 | $0.0347700 | $0.0347700 |
2021-12-22 | $0.0347700 | $0.0347800 | $0.0347900 | $0.0347300 |
2021-12-23 | $0.0345200 | $0.0360900 | $0.0360900 | $0.0360900 |
2021-12-24 | $0.0360900 | $0.0361000 | $0.0361000 | $0.0361000 |
2021-12-25 | $0.0361000 | $0.0359600 | $0.0359600 | $0.0359600 |
2021-12-26 | $0.0359600 | $0.0358100 | $0.0359600 | $0.0357600 |
2021-12-27 | $0.0360600 | $0.0360100 | $0.0360100 | $0.0360100 |
2021-12-28 | $0.0360100 | $0.0359800 | $0.0360100 | $0.0359300 |
2021-12-30 | $0.0329900 | $0.0334600 | $0.0334600 | $0.0334600 |
2021-12-31 | $0.0334600 | $0.0335100 | $0.0335600 | $0.0334400 |
2022-01-03 | $0.0335900 | $0.0329800 | $0.0329800 | $0.0329800 |
2022-01-04 | $0.0329800 | $0.0329700 | $0.0330300 | $0.0329700 |
2022-01-08 | $0.0295000 | $0.0296000 | $0.0296000 | $0.0296000 |
2022-01-09 | $0.0296000 | $0.0295400 | $0.0296000 | $0.0295300 |
2022-01-14 | $0.0302300 | $0.0305900 | $0.0305900 | $0.0305900 |
2022-01-15 | $0.0305900 | $0.0305800 | $0.0306600 | $0.0305800 |
2022-01-16 | $0.0305900 | $0.0306000 | $0.0306000 | $0.0306000 |
2022-01-17 | $0.0306000 | $0.0306300 | $0.0306400 | $0.0306000 |
2022-01-21 | $0.0288900 | $0.0258900 | $0.0258900 | $0.0258900 |
2022-01-22 | $0.0258900 | $0.0249000 | $0.0249000 | $0.0249000 |
2022-01-23 | $0.0249000 | $0.0257600 | $0.0257600 | $0.0257600 |
2022-01-24 | $0.0257600 | $0.0260600 | $0.0260600 | $0.0260600 |
2022-01-25 | $0.0260600 | $0.0259900 | $0.0260600 | $0.0259500 |
2022-01-26 | $0.0262500 | $0.0261500 | $0.0261500 | $0.0261500 |
2022-01-27 | $0.0261500 | $0.0261800 | $0.0261800 | $0.0260900 |
2022-01-28 | $0.0264000 | $0.0268000 | $0.0268000 | $0.0268000 |
2022-01-29 | $0.0268000 | $0.0268500 | $0.0268500 | $0.0267500 |
2022-01-30 | $0.0271100 | $0.0269100 | $0.0269100 | $0.0269100 |
2022-01-31 | $0.0269100 | $0.0269300 | $0.0269500 | $0.0269100 |
2022-02-01 | $0.0273300 | $0.0274900 | $0.0274900 | $0.0274900 |
2022-02-02 | $0.0274900 | $0.0275100 | $0.0275400 | $0.0274900 |
2022-02-03 | $0.0262100 | $0.0265000 | $0.0265000 | $0.0265000 |
2022-02-04 | $0.0265000 | $0.0264400 | $0.0265200 | $0.0264300 |
2022-02-05 | $0.0295300 | $0.0294100 | $0.0294100 | $0.0294100 |
2022-02-06 | $0.0294100 | $0.0301100 | $0.0301100 | $0.0301100 |
2022-02-07 | $0.0301100 | $0.0300800 | $0.0301800 | $0.0300300 |
2022-02-13 | $0.0299900 | $0.0298700 | $0.0298700 | $0.0298700 |
2022-02-14 | $0.0298700 | $0.0302100 | $0.0302100 | $0.0302100 |
2022-02-15 | $0.0302100 | $0.0302500 | $0.0302500 | $0.0302100 |
2022-02-19 | $0.0284000 | $0.0284800 | $0.0284800 | $0.0284800 |
2022-02-20 | $0.0284800 | $0.0272600 | $0.0272600 | $0.0272600 |
2022-02-21 | $0.0272600 | $0.0271800 | $0.0272900 | $0.0271700 |
2022-02-23 | $0.0271700 | $0.0264600 | $0.0264600 | $0.0264600 |
2022-02-24 | $0.0264600 | $0.0272300 | $0.0272300 | $0.0272300 |
2022-02-25 | $0.0272300 | $0.0271900 | $0.0272600 | $0.0271800 |
2022-02-27 | $0.0277900 | $0.0267800 | $0.0267800 | $0.0267800 |
2022-02-28 | $0.0267800 | $0.0266800 | $0.0268100 | $0.0266800 |
2022-03-01 | $0.0306600 | $0.0315400 | $0.0315400 | $0.0315400 |
2022-03-02 | $0.0315400 | $0.0316300 | $0.0316300 | $0.0314900 |
2022-03-04 | $0.0301600 | $0.0278000 | $0.0278000 | $0.0278000 |
2022-03-05 | $0.0278000 | $0.0279800 | $0.0279800 | $0.0279800 |
2022-03-06 | $0.0279800 | $0.0279600 | $0.0279800 | $0.0279500 |
2022-03-07 | $0.0272800 | $0.0270000 | $0.0270000 | $0.0270000 |
2022-03-08 | $0.0270000 | $0.0269900 | $0.0270200 | $0.0269200 |
2022-03-09 | $0.0275100 | $0.0297900 | $0.0297900 | $0.0297900 |
2022-03-10 | $0.0297900 | $0.0280000 | $0.0280000 | $0.0280000 |
2022-03-11 | $0.0280000 | $0.0275100 | $0.0275100 | $0.0275100 |
2022-03-12 | $0.0275100 | $0.0275500 | $0.0275500 | $0.0275500 |
2022-03-13 | $0.0275500 | $0.0268400 | $0.0268400 | $0.0268400 |
2022-03-14 | $0.0268400 | $0.0281800 | $0.0281800 | $0.0281800 |
2022-03-15 | $0.0281800 | $0.0279100 | $0.0279100 | $0.0279100 |
2022-03-16 | $0.0279100 | $0.0292000 | $0.0292000 | $0.0292000 |
2022-03-17 | $0.0292000 | $0.0290800 | $0.0290800 | $0.0290800 |
2022-03-18 | $0.0290800 | $0.0296700 | $0.0296700 | $0.0296700 |
2022-03-19 | $0.0296700 | $0.0299900 | $0.0299900 | $0.0299900 |
2022-03-20 | $0.0299900 | $0.0292800 | $0.0292800 | $0.0292800 |
2022-03-21 | $0.0292800 | $0.0292900 | $0.0293300 | $0.0292800 |
2022-03-25 | $0.0312400 | $0.0314800 | $0.0314800 | $0.0314800 |
2022-03-26 | $0.0314800 | $0.0316300 | $0.0316300 | $0.0316300 |
2022-03-27 | $0.0316300 | $0.0332600 | $0.0332600 | $0.0332600 |
2022-03-28 | $0.0332600 | $0.0332700 | $0.0332700 | $0.0332300 |
2022-03-29 | $0.0334600 | $0.0336900 | $0.0336900 | $0.0336900 |
2022-03-30 | $0.0336900 | $0.0334100 | $0.0334100 | $0.0334100 |
2022-03-31 | $0.0334100 | $0.0323200 | $0.0323200 | $0.0323200 |
2022-04-01 | $0.0323200 | $0.0322600 | $0.0323500 | $0.0322600 |
2022-04-04 | $0.0329500 | $0.0330900 | $0.0330900 | $0.0330900 |
2022-04-05 | $0.0330900 | $0.0323100 | $0.0323100 | $0.0323100 |
2022-04-06 | $0.0323100 | $0.0306600 | $0.0306600 | $0.0306600 |
2022-04-07 | $0.0306600 | $0.0306800 | $0.0307000 | $0.0306300 |
2022-04-08 | $0.0308600 | $0.0300100 | $0.0300100 | $0.0300100 |
2022-04-09 | $0.0300100 | $0.0303700 | $0.0303700 | $0.0303700 |
2022-04-10 | $0.0303700 | $0.0300200 | $0.0300200 | $0.0300200 |
2022-04-11 | $0.0299300 | $0.0280700 | $0.0280700 | $0.0280700 |
2022-04-12 | $0.0280700 | $0.0284600 | $0.0284600 | $0.0284600 |
2022-04-13 | $0.0284600 | $0.0292200 | $0.0292200 | $0.0292200 |
2022-04-14 | $0.0292200 | $0.0291800 | $0.0292200 | $0.0291800 |
2022-04-15 | $0.0283700 | $0.0288000 | $0.0288000 | $0.0288000 |
2022-04-16 | $0.0288000 | $0.0286800 | $0.0286800 | $0.0286800 |
2022-04-17 | $0.0286800 | $0.0281800 | $0.0281800 | $0.0281800 |
2022-04-18 | $0.0281800 | $0.0289800 | $0.0289800 | $0.0289800 |
2022-04-19 | $0.0289800 | $0.0289700 | $0.0289900 | $0.0289700 |
2022-04-23 | $0.0282000 | $0.0280100 | $0.0280100 | $0.0280100 |
2022-04-24 | $0.0280100 | $0.0280500 | $0.0280600 | $0.0280000 |
2022-04-27 | $0.0270600 | $0.0278700 | $0.0278700 | $0.0278700 |
2022-04-28 | $0.0278700 | $0.0282200 | $0.0282200 | $0.0282200 |
2022-04-29 | $0.0282200 | $0.0282200 | $0.0282300 | $0.0282100 |
2022-04-30 | $0.0274000 | $0.0267300 | $0.0267300 | $0.0267300 |
2022-05-01 | $0.0267300 | $0.0273200 | $0.0273200 | $0.0273200 |
2022-05-02 | $0.0273200 | $0.0273400 | $0.0273400 | $0.0273400 |
2022-05-03 | $0.0273400 | $0.0267900 | $0.0267900 | $0.0267900 |
2022-05-04 | $0.0267900 | $0.0267800 | $0.0267900 | $0.0267700 |
2022-05-07 | $0.0255700 | $0.0251800 | $0.0251800 | $0.0251800 |
2022-05-08 | $0.0251800 | $0.0251800 | $0.0251900 | $0.0251700 |
2022-05-09 | $0.0241600 | $0.0213500 | $0.0213500 | $0.0213500 |
2022-05-10 | $0.0213500 | $0.0213500 | $0.0214600 | $0.0213300 |
2022-05-13 | $0.0205300 | $0.0207600 | $0.0207600 | $0.0207600 |
2022-05-14 | $0.0207600 | $0.0213400 | $0.0213400 | $0.0213400 |
2022-05-15 | $0.0213400 | $0.0213100 | $0.0213400 | $0.0213100 |
2022-05-18 | $0.0216000 | $0.0203500 | $0.0203500 | $0.0203500 |
2022-05-19 | $0.0203500 | $0.0204200 | $0.0204300 | $0.0203400 |
2022-05-22 | $0.0208800 | $0.0214900 | $0.0214900 | $0.0214900 |
2022-05-23 | $0.0214900 | $0.0214500 | $0.0214900 | $0.0214500 |
2022-05-27 | $0.0207200 | $0.0203000 | $0.0203000 | $0.0203000 |
2022-05-28 | $0.0203000 | $0.0203000 | $0.0203200 | $0.0203000 |
2022-06-15 | $0.0157000 | $0.0160200 | $0.0160200 | $0.0160200 |
2022-06-16 | $0.0160200 | $0.0160100 | $0.0160500 | $0.0160000 |
2022-06-17 | $0.0144600 | $0.0145100 | $0.0145100 | $0.0145100 |
2022-06-18 | $0.0145100 | $0.0145100 | $0.0145200 | $0.0144900 |
2022-06-19 | $0.0134600 | $0.0145900 | $0.0145900 | $0.0145900 |
2022-06-20 | $0.0145900 | $0.0145900 | $0.0145900 | $0.0145900 |
2022-06-21 | $0.0145900 | $0.0147000 | $0.0147000 | $0.0147000 |
2022-06-22 | $0.0147000 | $0.0141700 | $0.0141700 | $0.0141700 |
2022-06-23 | $0.0141700 | $0.0149800 | $0.0149800 | $0.0149800 |
2022-06-24 | $0.0149800 | $0.0149600 | $0.0149900 | $0.0149600 |
2022-06-27 | $0.0149300 | $0.0147100 | $0.0147100 | $0.0147100 |
2022-06-28 | $0.0147100 | $0.0147100 | $0.0147100 | $0.0147000 |
2022-06-29 | $0.0143800 | $0.0142700 | $0.0142700 | $0.0142700 |
2022-06-30 | $0.0142700 | $0.0142600 | $0.0142700 | $0.0142600 |
2022-07-01 | $0.0141400 | $0.0136700 | $0.0136700 | $0.0136700 |
2022-07-02 | $0.0136700 | $0.0136500 | $0.0136800 | $0.0136500 |
2022-07-03 | $0.0136500 | $0.0137000 | $0.0137000 | $0.0137000 |
2022-07-04 | $0.0137000 | $0.0137000 | $0.0137100 | $0.0136900 |
2022-07-08 | $0.0153400 | $0.0153300 | $0.0153300 | $0.0153300 |
2022-07-09 | $0.0153300 | $0.0153200 | $0.0153200 | $0.0153200 |
2022-07-10 | $0.0153200 | $0.0148000 | $0.0148000 | $0.0148000 |
2022-07-11 | $0.0148000 | $0.0141600 | $0.0141600 | $0.0141600 |
2022-07-12 | $0.0141600 | $0.0137100 | $0.0137100 | $0.0137100 |
2022-07-13 | $0.0137100 | $0.0143600 | $0.0143600 | $0.0143600 |
2022-07-14 | $0.0143600 | $0.0146100 | $0.0146100 | $0.0146100 |
2022-07-15 | $0.0146100 | $0.0146100 | $0.0146200 | $0.0146000 |
2022-07-16 | $0.0147900 | $0.0150500 | $0.0150500 | $0.0150500 |
2022-07-17 | $0.0150500 | $0.0147600 | $0.0147600 | $0.0147600 |
2022-07-18 | $0.0147600 | $0.0147500 | $0.0147700 | $0.0147400 |
2022-07-19 | $0.0159400 | $0.0166100 | $0.0166100 | $0.0166100 |
2022-07-20 | $0.0166100 | $0.0165900 | $0.0166400 | $0.0165800 |
2022-07-24 | $0.0159400 | $0.0160400 | $0.0160400 | $0.0160400 |
2022-07-25 | $0.0160400 | $0.0160600 | $0.0160600 | $0.0160300 |
2022-07-26 | $0.0151300 | $0.0150900 | $0.0150900 | $0.0150900 |
2022-07-27 | $0.0150900 | $0.0150800 | $0.0151100 | $0.0150800 |
2022-07-29 | $0.0169400 | $0.0168800 | $0.0168800 | $0.0168800 |
2022-07-30 | $0.0168800 | $0.0167900 | $0.0167900 | $0.0167900 |
2022-07-31 | $0.0167900 | $0.0167800 | $0.0167900 | $0.0167800 |
2022-08-04 | $0.0162100 | $0.0160600 | $0.0160600 | $0.0160600 |
2022-08-05 | $0.0160600 | $0.0165600 | $0.0165600 | $0.0165600 |
2022-08-06 | $0.0165600 | $0.0165300 | $0.0165600 | $0.0165300 |
2022-08-07 | $0.0163000 | $0.0164600 | $0.0164600 | $0.0164600 |
2022-08-08 | $0.0164600 | $0.0164600 | $0.0164600 | $0.0164500 |
2022-08-09 | $0.0169100 | $0.0164400 | $0.0164400 | $0.0164400 |
2022-08-10 | $0.0164400 | $0.0164200 | $0.0164400 | $0.0164100 |
2022-08-11 | $0.0170100 | $0.0170000 | $0.0170000 | $0.0170000 |
2022-08-12 | $0.0170000 | $0.0170100 | $0.0170100 | $0.0170000 |
2022-08-27 | $0.0143800 | $0.0142300 | $0.0142300 | $0.0142300 |
2022-08-28 | $0.0142300 | $0.0142100 | $0.0142300 | $0.0142100 |
2022-09-07 | $0.0133400 | $0.0136900 | $0.0136900 | $0.0136900 |
2022-09-08 | $0.0136900 | $0.0137000 | $0.0137100 | $0.0136900 |
2022-09-10 | $0.0151700 | $0.0153800 | $0.0153800 | $0.0153800 |
2022-09-11 | $0.0153800 | $0.0155000 | $0.0155000 | $0.0155000 |
2022-09-12 | $0.0155000 | $0.0154700 | $0.0155200 | $0.0154700 |
2022-09-13 | $0.0159000 | $0.0143200 | $0.0143200 | $0.0143200 |
2022-09-14 | $0.0143200 | $0.0143700 | $0.0143700 | $0.0143700 |
2022-09-15 | $0.0143700 | $0.0143700 | $0.0143700 | $0.0143400 |
2022-09-17 | $0.0140600 | $0.0142800 | $0.0142800 | $0.0142800 |
2022-09-18 | $0.0142800 | $0.0137900 | $0.0137900 | $0.0137900 |
2022-09-19 | $0.0137900 | $0.0138700 | $0.0138700 | $0.0138700 |
2022-09-20 | $0.0138700 | $0.0134000 | $0.0134000 | $0.0134000 |
2022-09-21 | $0.0134000 | $0.0131100 | $0.0131100 | $0.0131100 |
2022-09-22 | $0.0131100 | $0.0131400 | $0.0131400 | $0.0131000 |
2022-09-29 | $0.0137800 | $0.0139100 | $0.0139100 | $0.0139100 |
2022-09-30 | $0.0139100 | $0.0139100 | $0.0139300 | $0.0139100 |
2022-10-01 | $0.0137900 | $0.0137100 | $0.0137100 | $0.0137100 |
2022-10-02 | $0.0137100 | $0.0137100 | $0.0137100 | $0.0137100 |
2022-10-03 | $0.0135300 | $0.0139400 | $0.0139400 | $0.0139400 |
2022-10-04 | $0.0139400 | $0.0139400 | $0.0139500 | $0.0139400 |
2022-10-07 | $0.0141800 | $0.0138700 | $0.0138700 | $0.0138700 |
2022-10-08 | $0.0138700 | $0.0138600 | $0.0138700 | $0.0138600 |
2022-10-09 | $0.0137900 | $0.0138000 | $0.0138000 | $0.0138000 |
2022-10-10 | $0.0138000 | $0.0138000 | $0.0138000 | $0.0137900 |
2022-10-11 | $0.0135800 | $0.0135300 | $0.0135300 | $0.0135300 |
2022-10-12 | $0.0135300 | $0.0136000 | $0.0136000 | $0.0136000 |
2022-10-13 | $0.0136000 | $0.0137600 | $0.0137600 | $0.0137600 |
2022-10-14 | $0.0137600 | $0.0136200 | $0.0136200 | $0.0136200 |
2022-10-15 | $0.0136200 | $0.0135400 | $0.0135400 | $0.0135400 |
2022-10-16 | $0.0135400 | $0.0136800 | $0.0136800 | $0.0136800 |
2022-10-17 | $0.0136800 | $0.0136800 | $0.0136800 | $0.0136700 |
2022-10-18 | $0.0138800 | $0.0137200 | $0.0137200 | $0.0137200 |
2022-10-19 | $0.0137200 | $0.0135800 | $0.0135800 | $0.0135800 |
2022-10-20 | $0.0135800 | $0.0135700 | $0.0135800 | $0.0135700 |
2022-10-21 | $0.0135200 | $0.0136100 | $0.0136100 | $0.0136100 |
2022-10-22 | $0.0136100 | $0.0136100 | $0.0136100 | $0.0136100 |
2022-10-23 | $0.0136400 | $0.0139000 | $0.0139000 | $0.0139000 |
2022-10-24 | $0.0139000 | $0.0139000 | $0.0139000 | $0.0138900 |
2022-10-28 | $0.0144100 | $0.0146300 | $0.0146300 | $0.0146300 |
2022-10-29 | $0.0146300 | $0.0146200 | $0.0146300 | $0.0146200 |
2022-10-30 | $0.0147800 | $0.0146500 | $0.0146500 | $0.0146500 |
2022-10-31 | $0.0146500 | $0.0146600 | $0.0146600 | $0.0146500 |
2022-11-05 | $0.0150200 | $0.0151200 | $0.0151200 | $0.0151200 |
2022-11-06 | $0.0151200 | $0.0151300 | $0.0151300 | $0.0151200 |
2022-11-07 | $0.0148500 | $0.0146200 | $0.0146200 | $0.0146200 |
2022-11-08 | $0.0146200 | $0.0146300 | $0.0146300 | $0.0146100 |
2022-11-14 | $0.0115800 | $0.0117800 | $0.0117800 | $0.0117800 |
2022-11-15 | $0.0117800 | $0.0117700 | $0.0117800 | $0.0117700 |
2022-11-17 | $0.0118200 | $0.0118400 | $0.0118400 | $0.0118400 |
2022-11-18 | $0.0118400 | $0.0118400 | $0.0118400 | $0.0118400 |
2022-11-19 | $0.0118400 | $0.0118400 | $0.0118500 | $0.0118400 |
2022-11-22 | $0.0111900 | $0.0115000 | $0.0115000 | $0.0115000 |
2022-11-23 | $0.0115000 | $0.0117800 | $0.0117800 | $0.0117800 |
2022-11-24 | $0.0117800 | $0.0117800 | $0.0117800 | $0.0117800 |
2022-11-26 | $0.0117200 | $0.0116800 | $0.0116800 | $0.0116800 |
2022-11-27 | $0.0116800 | $0.0116600 | $0.0116600 | $0.0116600 |
2022-11-28 | $0.0116600 | $0.0115100 | $0.0115100 | $0.0115100 |
2022-11-29 | $0.0115100 | $0.0115000 | $0.0115100 | $0.0115000 |
2022-12-05 | $0.0121500 | $0.0120500 | $0.0120500 | $0.0120500 |
2022-12-06 | $0.0120500 | $0.0120500 | $0.0120500 | $0.0120500 |
2022-12-07 | $0.0121300 | $0.0119500 | $0.0119500 | $0.0119500 |
2022-12-08 | $0.0119500 | $0.0122300 | $0.0122300 | $0.0122300 |
2022-12-09 | $0.0122300 | $0.0122300 | $0.0122300 | $0.0122300 |
2022-12-10 | $0.0121600 | $0.0121600 | $0.0121600 | $0.0121600 |
2022-12-11 | $0.0121600 | $0.0121400 | $0.0121400 | $0.0121400 |
2022-12-12 | $0.0121400 | $0.0121300 | $0.0121400 | $0.0121300 |
2022-12-13 | $0.0122200 | $0.0126200 | $0.0126200 | $0.0126200 |
2022-12-14 | $0.0126200 | $0.0126400 | $0.0126400 | $0.0126400 |
2022-12-15 | $0.0126400 | $0.0123300 | $0.0123300 | $0.0123300 |
2022-12-16 | $0.0123300 | $0.0123200 | $0.0123300 | $0.0123200 |
2022-12-17 | $0.0118300 | $0.0119100 | $0.0119100 | $0.0119100 |
2022-12-18 | $0.0119100 | $0.0118900 | $0.0118900 | $0.0118900 |
2022-12-19 | $0.0118900 | $0.0118900 | $0.0119000 | $0.0118900 |
2022-12-20 | $0.0116700 | $0.0120000 | $0.0120000 | $0.0120000 |
2022-12-21 | $0.0120000 | $0.0119400 | $0.0119400 | $0.0119400 |
2022-12-22 | $0.0119400 | $0.0119400 | $0.0119400 | $0.0119400 |
2022-12-23 | $0.0119400 | $0.0119400 | $0.0119400 | $0.0119400 |
2022-12-24 | $0.0119100 | $0.0119500 | $0.0119500 | $0.0119500 |
2022-12-25 | $0.0119500 | $0.0119500 | $0.0119500 | $0.0119500 |
2022-12-26 | $0.0119500 | $0.0120100 | $0.0120100 | $0.0120100 |
2022-12-27 | $0.0120100 | $0.0118600 | $0.0118600 | $0.0118600 |
2022-12-28 | $0.0118600 | $0.0117400 | $0.0117400 | $0.0117400 |
2022-12-29 | $0.0117400 | $0.0118100 | $0.0118100 | $0.0118100 |
2022-12-30 | $0.0118100 | $0.0117900 | $0.0117900 | $0.0117900 |
2022-12-31 | $0.0117900 | $0.0117900 | $0.0117900 | $0.0117800 |
2023-01-02 | $0.0118000 | $0.0118400 | $0.0118400 | $0.0118400 |
2023-01-03 | $0.0118400 | $0.0118300 | $0.0118400 | $0.0118200 |
2023-01-04 | $0.0118400 | $0.0119600 | $0.0119600 | $0.0119600 |
2023-01-05 | $0.0119600 | $0.0119700 | $0.0119700 | $0.0119600 |
2023-01-06 | $0.0119500 | $0.0120300 | $0.0120300 | $0.0120300 |
2023-01-07 | $0.0120300 | $0.0120300 | $0.0120300 | $0.0120300 |
2023-01-08 | $0.0120300 | $0.0121500 | $0.0121500 | $0.0121500 |
2023-01-09 | $0.0121500 | $0.0122000 | $0.0122000 | $0.0122000 |
2023-01-10 | $0.0122000 | $0.0123800 | $0.0123800 | $0.0123800 |
2023-01-11 | $0.0123800 | $0.0123800 | $0.0123900 | $0.0123800 |
2023-01-12 | $0.0127400 | $0.0133800 | $0.0133800 | $0.0133800 |
2023-01-13 | $0.0133800 | $0.0133900 | $0.0133900 | $0.0133800 |
2023-01-15 | $0.0148800 | $0.0148200 | $0.0148200 | $0.0148200 |
2023-01-16 | $0.0148200 | $0.0150400 | $0.0150400 | $0.0150400 |
2023-01-17 | $0.0150400 | $0.0150000 | $0.0150500 | $0.0150000 |
2023-01-21 | $0.0161000 | $0.0161800 | $0.0161800 | $0.0161800 |
2023-01-22 | $0.0161800 | $0.0161300 | $0.0161300 | $0.0161300 |
2023-01-23 | $0.0161300 | $0.0162700 | $0.0162700 | $0.0162700 |
2023-01-24 | $0.0162700 | $0.0160700 | $0.0160700 | $0.0160700 |
2023-01-25 | $0.0160700 | $0.0160800 | $0.0160800 | $0.0160500 |
2023-01-27 | $0.0163400 | $0.0163900 | $0.0163900 | $0.0163900 |
2023-01-28 | $0.0163900 | $0.0163500 | $0.0163500 | $0.0163500 |
2023-01-29 | $0.0163500 | $0.0168600 | $0.0168600 | $0.0168600 |
2023-01-30 | $0.0168600 | $0.0168600 | $0.0168600 | $0.0168500 |
2023-01-31 | $0.0162100 | $0.0164200 | $0.0164200 | $0.0164200 |
2023-02-01 | $0.0164200 | $0.0168500 | $0.0168500 | $0.0168500 |
2023-02-02 | $0.0168500 | $0.0166600 | $0.0166600 | $0.0166600 |
2023-02-03 | $0.0166600 | $0.0167200 | $0.0167200 | $0.0166600 |
2023-02-05 | $0.0165700 | $0.0162900 | $0.0162900 | $0.0162900 |
2023-02-06 | $0.0162900 | $0.0161600 | $0.0161600 | $0.0161600 |
2023-02-07 | $0.0161600 | $0.0161600 | $0.0161600 | $0.0161500 |
2023-02-08 | $0.0165100 | $0.0163000 | $0.0163000 | $0.0163000 |
2023-02-09 | $0.0163000 | $0.0154800 | $0.0154800 | $0.0154800 |
2023-02-10 | $0.0154800 | $0.0154800 | $0.0154900 | $0.0154800 |
2023-02-12 | $0.0155200 | $0.0154700 | $0.0154700 | $0.0154700 |
2023-02-13 | $0.0154700 | $0.0154700 | $0.0154700 | $0.0154700 |
2023-02-14 | $0.0154700 | $0.0157700 | $0.0157700 | $0.0157700 |
2023-02-15 | $0.0157700 | $0.0172800 | $0.0172800 | $0.0172800 |
2023-02-16 | $0.0172800 | $0.0167100 | $0.0167100 | $0.0167100 |
2023-02-17 | $0.0167100 | $0.0166500 | $0.0167200 | $0.0166500 |
2023-02-18 | $0.0174500 | $0.0174900 | $0.0174900 | $0.0174900 |
2023-02-19 | $0.0174900 | $0.0172400 | $0.0172400 | $0.0172400 |
2023-02-20 | $0.0172400 | $0.0172700 | $0.0172700 | $0.0172400 |
2023-02-22 | $0.0173600 | $0.0171700 | $0.0171700 | $0.0171700 |
2023-02-23 | $0.0171700 | $0.0170000 | $0.0170000 | $0.0170000 |
2023-02-24 | $0.0170000 | $0.0164600 | $0.0164600 | $0.0164600 |
2023-02-25 | $0.0164600 | $0.0164600 | $0.0164700 | $0.0164600 |
2023-03-01 | $0.0164300 | $0.0167900 | $0.0167900 | $0.0167900 |
2023-03-02 | $0.0167900 | $0.0166600 | $0.0166600 | $0.0166600 |
2023-03-03 | $0.0166600 | $0.0158800 | $0.0158800 | $0.0158800 |
2023-03-04 | $0.0158800 | $0.0158700 | $0.0158700 | $0.0158700 |
2023-03-05 | $0.0158700 | $0.0159300 | $0.0159300 | $0.0159300 |
2023-03-06 | $0.0159300 | $0.0159100 | $0.0159100 | $0.0159100 |
2023-03-07 | $0.0159100 | $0.0157600 | $0.0157600 | $0.0157600 |
2023-03-08 | $0.0157600 | $0.0154100 | $0.0154100 | $0.0154100 |
2023-03-09 | $0.0154100 | $0.0144600 | $0.0144600 | $0.0144600 |
2023-03-10 | $0.0144600 | $0.0143500 | $0.0143500 | $0.0143500 |
2023-03-11 | $0.0143500 | $0.0146300 | $0.0146300 | $0.0146300 |
2023-03-12 | $0.0146300 | $0.0157500 | $0.0157500 | $0.0157500 |
2023-03-13 | $0.0157500 | $0.0171900 | $0.0171900 | $0.0171900 |
2023-03-14 | $0.0171900 | $0.0175800 | $0.0175800 | $0.0175800 |
2023-03-15 | $0.0175800 | $0.0173000 | $0.0173000 | $0.0173000 |
2023-03-16 | $0.0173000 | $0.0177900 | $0.0177900 | $0.0177900 |
2023-03-17 | $0.0177900 | $0.0194800 | $0.0194800 | $0.0194800 |
2023-03-18 | $0.0194800 | $0.0191500 | $0.0191500 | $0.0191500 |
2023-03-19 | $0.0191500 | $0.0199100 | $0.0199100 | $0.0199100 |
2023-03-20 | $0.0199100 | $0.0197400 | $0.0197400 | $0.0197400 |
2023-03-21 | $0.0197400 | $0.0200100 | $0.0200100 | $0.0200100 |
2023-03-22 | $0.0200100 | $0.0194000 | $0.0194000 | $0.0194000 |
2023-03-23 | $0.0194000 | $0.0201300 | $0.0201300 | $0.0201300 |
2023-03-24 | $0.0201300 | $0.0195200 | $0.0195200 | $0.0195200 |
2023-03-25 | $0.0195200 | $0.0195200 | $0.0195200 | $0.0195200 |
2023-03-26 | $0.0195200 | $0.0198800 | $0.0198800 | $0.0198800 |
2023-03-27 | $0.0198800 | $0.0192700 | $0.0192700 | $0.0192700 |
2023-03-28 | $0.0192700 | $0.0193700 | $0.0193700 | $0.0193700 |
2023-03-29 | $0.0193700 | $0.0201300 | $0.0201300 | $0.0201300 |
2023-03-30 | $0.0201300 | $0.0199100 | $0.0199100 | $0.0199100 |
2023-03-31 | $0.0199100 | $0.0202200 | $0.0202200 | $0.0202200 |
2023-04-01 | $0.0202200 | $0.0202100 | $0.0202100 | $0.0202100 |
2023-04-02 | $0.0202100 | $0.0200100 | $0.0200100 | $0.0200100 |
2023-04-03 | $0.0200100 | $0.0197500 | $0.0197500 | $0.0197500 |
2023-04-04 | $0.0197500 | $0.0200100 | $0.0200100 | $0.0200100 |
2023-04-05 | $0.0200100 | $0.0200100 | $0.0200100 | $0.0200100 |
2023-04-06 | $0.0200100 | $0.0200000 | $0.0200100 | $0.0200000 |
2023-04-07 | $0.0199100 | $0.0198200 | $0.0198200 | $0.0198200 |
2023-04-08 | $0.0198200 | $0.0198200 | $0.0198200 | $0.0198100 |
2023-04-10 | $0.0201200 | $0.0210500 | $0.0210500 | $0.0210500 |
2023-04-11 | $0.0210500 | $0.0214600 | $0.0214600 | $0.0214600 |
2023-04-12 | $0.0214600 | $0.0212300 | $0.0212300 | $0.0212300 |
2023-04-13 | $0.0212300 | $0.0215900 | $0.0215900 | $0.0215900 |
2023-04-14 | $0.0215900 | $0.0216500 | $0.0216500 | $0.0216500 |
2023-04-15 | $0.0216500 | $0.0215300 | $0.0215300 | $0.0215300 |
2023-04-16 | $0.0215300 | $0.0215300 | $0.0215300 | $0.0215300 |
2023-04-17 | $0.0215300 | $0.0209100 | $0.0209100 | $0.0209100 |
2023-04-18 | $0.0209100 | $0.0215800 | $0.0215800 | $0.0215800 |
2023-04-19 | $0.0215800 | $0.0204700 | $0.0204700 | $0.0204700 |
2023-04-20 | $0.0204700 | $0.0200500 | $0.0200500 | $0.0200500 |
2023-04-21 | $0.0200500 | $0.0193600 | $0.0193600 | $0.0193600 |
2023-04-22 | $0.0193600 | $0.0197500 | $0.0197500 | $0.0197500 |
2023-04-23 | $0.0197500 | $0.0195900 | $0.0195900 | $0.0195900 |
2023-04-24 | $0.0195900 | $0.0195400 | $0.0195400 | $0.0195400 |
2023-04-25 | $0.0195400 | $0.0201000 | $0.0201000 | $0.0201000 |
2023-04-26 | $0.0201000 | $0.0201000 | $0.0201100 | $0.0201000 |
2023-04-27 | $0.0201900 | $0.0209300 | $0.0209300 | $0.0209300 |
2023-04-28 | $0.0209300 | $0.0208300 | $0.0208300 | $0.0208300 |
2023-04-29 | $0.0208300 | $0.0207700 | $0.0207700 | $0.0207700 |
2023-04-30 | $0.0207700 | $0.0207600 | $0.0207600 | $0.0207600 |
2023-05-01 | $0.0207600 | $0.0199400 | $0.0199400 | $0.0199400 |
2023-05-02 | $0.0199400 | $0.0203700 | $0.0203700 | $0.0203700 |
2023-05-03 | $0.0203700 | $0.0206200 | $0.0206200 | $0.0206200 |
2023-05-04 | $0.0206200 | $0.0205000 | $0.0205000 | $0.0205000 |
2023-05-05 | $0.0205000 | $0.0209800 | $0.0209800 | $0.0209800 |
2023-05-06 | $0.0209800 | $0.0205500 | $0.0205500 | $0.0205500 |
2023-05-07 | $0.0205500 | $0.0202900 | $0.0202900 | $0.0202900 |
2023-05-08 | $0.0202900 | $0.0197200 | $0.0197200 | $0.0197200 |
2023-05-09 | $0.0197200 | $0.0196500 | $0.0196500 | $0.0196500 |
2023-05-10 | $0.0196500 | $0.0196200 | $0.0196200 | $0.0196200 |
2023-05-11 | $0.0196200 | $0.0196100 | $0.0196200 | $0.0196100 |
2023-05-12 | $0.0191600 | $0.0190300 | $0.0190300 | $0.0190300 |
2023-05-13 | $0.0190300 | $0.0190200 | $0.0190200 | $0.0190200 |
2023-05-14 | $0.0190200 | $0.0191200 | $0.0191200 | $0.0191200 |
2023-05-15 | $0.0191200 | $0.0192900 | $0.0192900 | $0.0192900 |
2023-05-16 | $0.0192900 | $0.0192900 | $0.0193000 | $0.0192800 |
Pair | Exchange |
---|---|
ARQ/BTC | crex24 |
ArQmA is a decentralized public project of block chains, cryptocurrencies, and is fully open source. ArQmA creates a full currency exchange platform which aims to connect banks, payment providers, digital asset exchanges, corporations, and simple people via crypto to provide a payment system for everyone.
ARQ is PoW cryptocurrency based on the CryptoNight-Lite algorithm. It is anti-ASIC and Nicehash to give everyone a chance to mine.