Identifier on DigiFinex: arb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.0534 USDT |
1,519,722.0000 |
0.0534 USDT |
0.0503 USDT |
0.0516 USDT |
0.0508 USDT |
| 2024-10-04 |
0.0488 USDT |
4,885,749.0000 |
0.0508 USDT |
0.0491 USDT |
0.0512 USDT |
0.0534 USDT |
| 2024-10-03 |
0.0445 USDT |
11,545,635.0000 |
0.0447 USDT |
0.0412 USDT |
0.0444 USDT |
0.0456 USDT |
| 2024-10-02 |
0.0492 USDT |
195,278.0000 |
0.0467 USDT |
0.0461 USDT |
0.0468 USDT |
0.0462 USDT |
| 2024-10-01 |
0.0623 USDT |
21,537,054.0000 |
0.0761 USDT |
0.0536 USDT |
0.0598 USDT |
0.0547 USDT |
| 2024-09-30 |
0.0798 USDT |
2,029,422.0000 |
0.0776 USDT |
0.0714 USDT |
0.0735 USDT |
0.0722 USDT |
| 2024-09-29 |
0.0828 USDT |
1,529,733.0000 |
0.0809 USDT |
0.0806 USDT |
0.0831 USDT |
0.0860 USDT |
| 2024-09-28 |
0.0864 USDT |
1,020,903.0000 |
0.0845 USDT |
0.0807 USDT |
0.0843 USDT |
0.0841 USDT |
| 2024-09-27 |
0.0852 USDT |
2,464,643.0000 |
0.0874 USDT |
0.0855 USDT |
0.0876 USDT |
0.0947 USDT |
| 2024-09-26 |
0.0750 USDT |
4,839,258.0000 |
0.0756 USDT |
0.0748 USDT |
0.0792 USDT |
0.0787 USDT |
| 2024-09-25 |
0.0746 USDT |
1,150,816.0000 |
0.0726 USDT |
0.0697 USDT |
0.0722 USDT |
0.0726 USDT |
| 2024-09-24 |
0.0677 USDT |
2,093,940.0000 |
0.0660 USDT |
0.0653 USDT |
0.0669 USDT |
0.0735 USDT |
| 2024-09-23 |
0.0703 USDT |
1,884,159.0000 |
0.0704 USDT |
0.0670 USDT |
0.0693 USDT |
0.0691 USDT |
| 2024-09-22 |
0.0716 USDT |
2,861,212.0000 |
0.0682 USDT |
0.0656 USDT |
0.0683 USDT |
0.0675 USDT |
| 2024-09-21 |
0.0682 USDT |
3,581,185.0000 |
0.0693 USDT |
0.0688 USDT |
0.0717 USDT |
0.0742 USDT |
| 2024-09-20 |
0.0615 USDT |
1,112,627.0000 |
0.0595 USDT |
0.0582 USDT |
0.0598 USDT |
0.0610 USDT |
| 2024-09-19 |
0.0552 USDT |
6,259,502.0000 |
0.0569 USDT |
0.0567 USDT |
0.0585 USDT |
0.0589 USDT |
| 2024-09-18 |
0.0445 USDT |
7,394,589.0000 |
0.0430 USDT |
0.0413 USDT |
0.0431 USDT |
0.0436 USDT |
| 2024-09-17 |
0.0453 USDT |
3,605,658.0000 |
0.0470 USDT |
0.0452 USDT |
0.0467 USDT |
0.0468 USDT |
| 2024-09-16 |
0.0431 USDT |
2,538,237.0000 |
0.0423 USDT |
0.0410 USDT |
0.0421 USDT |
0.0419 USDT |
| 2024-09-15 |
0.0493 USDT |
2,802,201.0000 |
0.0497 USDT |
0.0436 USDT |
0.0461 USDT |
0.0445 USDT |
| 2024-09-14 |
0.0504 USDT |
1,125,398.0000 |
0.0504 USDT |
0.0484 USDT |
0.0498 USDT |
0.0497 USDT |
| 2024-09-13 |
0.0479 USDT |
1,727,018.0000 |
0.0493 USDT |
0.0484 USDT |
0.0497 USDT |
0.0502 USDT |
| 2024-09-12 |
0.0466 USDT |
1,688,451.0000 |
0.0448 USDT |
0.0447 USDT |
0.0460 USDT |
0.0470 USDT |
| 2024-09-11 |
0.0457 USDT |
2,765,243.0000 |
0.0452 USDT |
0.0449 USDT |
0.0457 USDT |
0.0461 USDT |
| 2024-09-10 |
0.0498 USDT |
5,282,502.0000 |
0.0482 USDT |
0.0476 USDT |
0.0491 USDT |
0.0512 USDT |
| 2024-09-09 |
0.0459 USDT |
3,623,550.0000 |
0.0447 USDT |
0.0444 USDT |
0.0457 USDT |
0.0489 USDT |
| 2024-09-08 |
0.0436 USDT |
1,676,232.0000 |
0.0429 USDT |
0.0416 USDT |
0.0426 USDT |
0.0430 USDT |
| 2024-09-07 |
0.0408 USDT |
2,876,046.0000 |
0.0431 USDT |
0.0415 USDT |
0.0428 USDT |
0.0425 USDT |
| 2024-09-06 |
0.0421 USDT |
14,905,801.0000 |
0.0426 USDT |
0.0395 USDT |
0.0404 USDT |
0.0398 USDT |
| 2024-09-05 |
0.0423 USDT |
275,374.0000 |
0.0434 USDT |
0.0430 USDT |
0.0437 USDT |
0.0435 USDT |
| 2024-09-04 |
0.0396 USDT |
1,960,419.0000 |
0.0458 USDT |
0.0429 USDT |
0.0436 USDT |
0.0438 USDT |
| 2024-09-03 |
0.0454 USDT |
1,718,257.0000 |
0.0427 USDT |
0.0426 USDT |
0.0437 USDT |
0.0436 USDT |
| 2024-09-02 |
0.0446 USDT |
2,100,123.0000 |
0.0466 USDT |
0.0466 USDT |
0.0474 USDT |
0.0481 USDT |
| 2024-09-01 |
0.0442 USDT |
5,527,525.0000 |
0.0441 USDT |
0.0405 USDT |
0.0444 USDT |
0.0419 USDT |
| 2024-08-31 |
0.0474 USDT |
662,190.0000 |
0.0462 USDT |
0.0461 USDT |
0.0467 USDT |
0.0472 USDT |
| 2024-08-30 |
0.0451 USDT |
1,725,390.0000 |
0.0475 USDT |
0.0457 USDT |
0.0467 USDT |
0.0474 USDT |
| 2024-08-29 |
0.0503 USDT |
5,160,889.0000 |
0.0527 USDT |
0.0461 USDT |
0.0486 USDT |
0.0483 USDT |
| 2024-08-28 |
0.0519 USDT |
11,631,009.0000 |
0.0509 USDT |
0.0462 USDT |
0.0508 USDT |
0.0523 USDT |
| 2024-08-27 |
0.0571 USDT |
17,150,445.0000 |
0.0624 USDT |
0.0483 USDT |
0.0529 USDT |
0.0523 USDT |
| 2024-08-26 |
0.0756 USDT |
3,494,552.0000 |
0.0762 USDT |
0.0677 USDT |
0.0688 USDT |
0.0684 USDT |
| 2024-08-25 |
0.0804 USDT |
882,444.0000 |
0.0787 USDT |
0.0777 USDT |
0.0791 USDT |
0.0784 USDT |
| 2024-08-24 |
0.0852 USDT |
2,655,553.0000 |
0.0895 USDT |
0.0825 USDT |
0.0852 USDT |
0.0849 USDT |
| 2024-08-23 |
0.0708 USDT |
3,228,567.0000 |
0.0702 USDT |
0.0696 USDT |
0.0721 USDT |
0.0814 USDT |
| 2024-08-22 |
0.0635 USDT |
1,443,995.0000 |
0.0639 USDT |
0.0623 USDT |
0.0633 USDT |
0.0633 USDT |
| 2024-08-21 |
0.0575 USDT |
2,539,874.0000 |
0.0559 USDT |
0.0557 USDT |
0.0574 USDT |
0.0636 USDT |
| 2024-08-20 |
0.0586 USDT |
1,653,371.0000 |
0.0554 USDT |
0.0547 USDT |
0.0563 USDT |
0.0575 USDT |
| 2024-08-19 |
0.0568 USDT |
4,620,074.0000 |
0.0564 USDT |
0.0542 USDT |
0.0561 USDT |
0.0571 USDT |
| 2024-08-18 |
0.0603 USDT |
1,287,048.0000 |
0.0616 USDT |
0.0601 USDT |
0.0610 USDT |
0.0604 USDT |
| 2024-08-17 |
0.0573 USDT |
1,335,252.0000 |
0.0570 USDT |
0.0565 USDT |
0.0574 USDT |
0.0582 USDT |