Identifier on DigiFinex: arb3l_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-31 |
0.1358 USDT |
2,334,295.0000 |
0.1382 USDT |
0.1224 USDT |
0.1250 USDT |
0.1241 USDT |
| 2024-07-30 |
0.1522 USDT |
1,150,225.0000 |
0.1488 USDT |
0.1370 USDT |
0.1395 USDT |
0.1392 USDT |
| 2024-07-29 |
0.1678 USDT |
898,299.0000 |
0.1622 USDT |
0.1529 USDT |
0.1604 USDT |
0.1594 USDT |
| 2024-07-28 |
0.1737 USDT |
272,891.0000 |
0.1702 USDT |
0.1646 USDT |
0.1673 USDT |
0.1652 USDT |
| 2024-07-27 |
0.1808 USDT |
1,056,313.0000 |
0.1895 USDT |
0.1706 USDT |
0.1759 USDT |
0.1741 USDT |
| 2024-07-26 |
0.1733 USDT |
394,376.0000 |
0.1765 USDT |
0.1754 USDT |
0.1785 USDT |
0.1776 USDT |
| 2024-07-25 |
0.1653 USDT |
2,329,093.0000 |
0.1601 USDT |
0.1439 USDT |
0.1528 USDT |
0.1591 USDT |
| 2024-07-24 |
0.2258 USDT |
910,458.0000 |
0.2225 USDT |
0.2036 USDT |
0.2075 USDT |
0.2073 USDT |
| 2024-07-23 |
0.2388 USDT |
2,421,614.0000 |
0.2411 USDT |
0.2224 USDT |
0.2356 USDT |
0.2431 USDT |
| 2024-07-22 |
0.2345 USDT |
989,164.0000 |
0.2368 USDT |
0.2188 USDT |
0.2257 USDT |
0.2247 USDT |
| 2024-07-21 |
0.2277 USDT |
2,726,897.0000 |
0.2286 USDT |
0.2079 USDT |
0.2322 USDT |
0.2322 USDT |
| 2024-07-20 |
0.2424 USDT |
429,083.0000 |
0.2375 USDT |
0.2312 USDT |
0.2371 USDT |
0.2372 USDT |
| 2024-07-19 |
0.2164 USDT |
753,827.0000 |
0.2243 USDT |
0.2164 USDT |
0.2260 USDT |
0.2393 USDT |
| 2024-07-18 |
0.2223 USDT |
594,773.0000 |
0.2191 USDT |
0.2094 USDT |
0.2176 USDT |
0.2187 USDT |
| 2024-07-17 |
0.2333 USDT |
1,297,539.0000 |
0.2411 USDT |
0.2150 USDT |
0.2279 USDT |
0.2333 USDT |
| 2024-07-16 |
0.2265 USDT |
693,851.0000 |
0.2351 USDT |
0.2191 USDT |
0.2267 USDT |
0.2232 USDT |
| 2024-07-15 |
0.2110 USDT |
1,140,701.0000 |
0.2123 USDT |
0.2080 USDT |
0.2162 USDT |
0.2270 USDT |
| 2024-07-14 |
0.1908 USDT |
466,970.0000 |
0.1951 USDT |
0.1915 USDT |
0.1939 USDT |
0.2015 USDT |
| 2024-07-13 |
0.1850 USDT |
681,016.0000 |
0.1851 USDT |
0.1766 USDT |
0.1821 USDT |
0.1878 USDT |
| 2024-07-12 |
0.1803 USDT |
989,255.0000 |
0.1866 USDT |
0.1791 USDT |
0.1817 USDT |
0.1801 USDT |
| 2024-07-11 |
0.1984 USDT |
627,729.0000 |
0.1932 USDT |
0.1799 USDT |
0.1849 USDT |
0.1841 USDT |
| 2024-07-10 |
0.1970 USDT |
443,447.0000 |
0.2028 USDT |
0.1944 USDT |
0.1995 USDT |
0.1976 USDT |
| 2024-07-09 |
0.1694 USDT |
633,174.0000 |
0.1735 USDT |
0.1697 USDT |
0.1751 USDT |
0.1785 USDT |
| 2024-07-08 |
0.1498 USDT |
5,802,344.0000 |
0.1690 USDT |
0.1446 USDT |
0.1576 USDT |
0.1591 USDT |
| 2024-07-07 |
0.1842 USDT |
1,381,152.0000 |
0.1873 USDT |
0.1647 USDT |
0.1664 USDT |
0.1660 USDT |
| 2024-07-06 |
0.1591 USDT |
2,283,687.0000 |
0.1606 USDT |
0.1601 USDT |
0.1733 USDT |
0.1965 USDT |
| 2024-07-05 |
0.1361 USDT |
1,258,457.0000 |
0.1482 USDT |
0.1404 USDT |
0.1435 USDT |
0.1444 USDT |
| 2024-07-04 |
0.2328 USDT |
935,728.0000 |
0.2260 USDT |
0.2026 USDT |
0.2157 USDT |
0.2040 USDT |
| 2024-07-03 |
0.2788 USDT |
569,935.0000 |
0.2822 USDT |
0.2598 USDT |
0.2684 USDT |
0.2721 USDT |
| 2024-07-02 |
0.2926 USDT |
438,420.0000 |
0.2959 USDT |
0.2841 USDT |
0.2900 USDT |
0.2947 USDT |
| 2024-07-01 |
0.3154 USDT |
249,532.0000 |
0.3015 USDT |
0.2985 USDT |
0.3050 USDT |
0.3064 USDT |
| 2024-06-30 |
0.2987 USDT |
345,284.0000 |
0.3016 USDT |
0.2938 USDT |
0.3032 USDT |
0.3210 USDT |
| 2024-06-29 |
0.3132 USDT |
172,632.0000 |
0.3112 USDT |
0.2999 USDT |
0.3038 USDT |
0.3016 USDT |
| 2024-06-28 |
0.3399 USDT |
781,896.0000 |
0.3473 USDT |
0.3125 USDT |
0.3191 USDT |
0.3224 USDT |
| 2024-06-27 |
0.3420 USDT |
402,487.0000 |
0.3450 USDT |
0.3441 USDT |
0.3531 USDT |
0.3524 USDT |
| 2024-06-26 |
0.3424 USDT |
586,492.0000 |
0.3414 USDT |
0.3150 USDT |
0.3278 USDT |
0.3410 USDT |
| 2024-06-25 |
0.3446 USDT |
287,582.0000 |
0.3708 USDT |
0.3593 USDT |
0.3692 USDT |
0.3677 USDT |
| 2024-06-24 |
0.2955 USDT |
1,182,070.0000 |
0.3039 USDT |
0.2944 USDT |
0.3073 USDT |
0.3407 USDT |
| 2024-06-23 |
0.3183 USDT |
417,780.0000 |
0.3128 USDT |
0.2992 USDT |
0.3055 USDT |
0.3034 USDT |
| 2024-06-22 |
0.3270 USDT |
116,668.0000 |
0.3341 USDT |
0.3258 USDT |
0.3319 USDT |
0.3348 USDT |
| 2024-06-21 |
0.3243 USDT |
590,352.0000 |
0.3271 USDT |
0.3143 USDT |
0.3301 USDT |
0.3291 USDT |
| 2024-06-20 |
0.3512 USDT |
590,533.0000 |
0.3464 USDT |
0.3265 USDT |
0.3364 USDT |
0.3343 USDT |
| 2024-06-19 |
0.3426 USDT |
473,548.0000 |
0.3305 USDT |
0.3290 USDT |
0.3387 USDT |
0.3514 USDT |
| 2024-06-18 |
0.3017 USDT |
873,032.0000 |
0.2992 USDT |
0.2929 USDT |
0.3041 USDT |
0.3241 USDT |
| 2024-06-17 |
0.4530 USDT |
1,207,897.0000 |
0.4254 USDT |
0.3920 USDT |
0.4413 USDT |
0.4267 USDT |
| 2024-06-16 |
0.5146 USDT |
141,949.0000 |
0.5246 USDT |
0.5188 USDT |
0.5256 USDT |
0.5242 USDT |
| 2024-06-15 |
0.5235 USDT |
121,227.0000 |
0.5365 USDT |
0.5111 USDT |
0.5222 USDT |
0.5217 USDT |
| 2024-06-14 |
0.5055 USDT |
1,765,732.0000 |
0.5350 USDT |
0.4556 USDT |
0.4780 USDT |
0.5259 USDT |
| 2024-06-13 |
0.5689 USDT |
384,322.0000 |
0.5714 USDT |
0.5268 USDT |
0.5585 USDT |
0.5662 USDT |
| 2024-06-12 |
0.6090 USDT |
729,981.0000 |
0.6502 USDT |
0.5810 USDT |
0.6186 USDT |
0.6214 USDT |