Identifier on Kucoin: ARB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0223 USDT |
421,353.0001 |
0.0230 USDT |
0.0203 USDT |
0.0239 USDT |
0.0219 USDT |
| 2024-06-25 |
0.0232 USDT |
423,648.9224 |
0.0228 USDT |
0.0216 USDT |
0.0244 USDT |
0.0242 USDT |
| 2024-06-24 |
0.0192 USDT |
229,181.7260 |
0.0193 USDT |
0.0168 USDT |
0.0209 USDT |
0.0209 USDT |
| 2024-06-23 |
0.0209 USDT |
179,359.4437 |
0.0215 USDT |
0.0191 USDT |
0.0223 USDT |
0.0193 USDT |
| 2024-06-22 |
0.0214 USDT |
353,404.9340 |
0.0210 USDT |
0.0205 USDT |
0.0221 USDT |
0.0209 USDT |
| 2024-06-21 |
0.0210 USDT |
1,240,272.7022 |
0.0207 USDT |
0.0196 USDT |
0.0225 USDT |
0.0217 USDT |
| 2024-06-20 |
0.0231 USDT |
264,104.9855 |
0.0222 USDT |
0.0214 USDT |
0.0248 USDT |
0.0220 USDT |
| 2024-06-19 |
0.0225 USDT |
386,822.2715 |
0.0201 USDT |
0.0201 USDT |
0.0242 USDT |
0.0220 USDT |
| 2024-06-18 |
0.0210 USDT |
1,076,644.7964 |
0.0290 USDT |
0.0180 USDT |
0.0290 USDT |
0.0208 USDT |
| 2024-06-17 |
0.0318 USDT |
303,221.3524 |
0.0378 USDT |
0.0273 USDT |
0.0378 USDT |
0.0313 USDT |
| 2024-06-16 |
0.0359 USDT |
49,852.6789 |
0.0371 USDT |
0.0350 USDT |
0.0372 USDT |
0.0371 USDT |
| 2024-06-15 |
0.0368 USDT |
138,751.9404 |
0.0357 USDT |
0.0353 USDT |
0.0387 USDT |
0.0368 USDT |
| 2024-06-14 |
0.0350 USDT |
283,173.2886 |
0.0383 USDT |
0.0312 USDT |
0.0408 USDT |
0.0336 USDT |
| 2024-06-13 |
0.0398 USDT |
170,470.2287 |
0.0433 USDT |
0.0370 USDT |
0.0433 USDT |
0.0396 USDT |
| 2024-06-12 |
0.0423 USDT |
314,955.0362 |
0.0395 USDT |
0.0377 USDT |
0.0473 USDT |
0.0421 USDT |
| 2024-06-11 |
0.0388 USDT |
503,887.9849 |
0.0430 USDT |
0.0365 USDT |
0.0430 USDT |
0.0396 USDT |
| 2024-06-10 |
0.0431 USDT |
54,736.9586 |
0.0451 USDT |
0.0405 USDT |
0.0451 USDT |
0.0420 USDT |
| 2024-06-09 |
0.0430 USDT |
60,328.7124 |
0.0419 USDT |
0.0405 USDT |
0.0458 USDT |
0.0445 USDT |
| 2024-06-08 |
0.0450 USDT |
481,707.2423 |
0.0471 USDT |
0.0407 USDT |
0.0494 USDT |
0.0425 USDT |
| 2024-06-07 |
0.0450 USDT |
1,901,279.5297 |
0.0747 USDT |
0.0344 USDT |
0.0789 USDT |
0.0407 USDT |
| 2024-06-06 |
0.0795 USDT |
214,771.6132 |
0.0821 USDT |
0.0722 USDT |
0.0841 USDT |
0.0746 USDT |
| 2024-06-05 |
0.0833 USDT |
147,387.8995 |
0.0799 USDT |
0.0798 USDT |
0.0870 USDT |
0.0846 USDT |
| 2024-06-04 |
0.0770 USDT |
198,002.1229 |
0.0799 USDT |
0.0720 USDT |
0.0826 USDT |
0.0791 USDT |
| 2024-06-03 |
0.0859 USDT |
194,662.3755 |
0.0821 USDT |
0.0811 USDT |
0.0885 USDT |
0.0846 USDT |
| 2024-06-02 |
0.0841 USDT |
121,335.7576 |
0.0892 USDT |
0.0779 USDT |
0.0899 USDT |
0.0807 USDT |
| 2024-06-01 |
0.0870 USDT |
71,301.9251 |
0.0840 USDT |
0.0827 USDT |
0.0902 USDT |
0.0862 USDT |
| 2024-05-31 |
0.0876 USDT |
83,799.5363 |
0.0861 USDT |
0.0822 USDT |
0.0957 USDT |
0.0885 USDT |
| 2024-05-30 |
0.0905 USDT |
161,136.8295 |
0.0904 USDT |
0.0818 USDT |
0.1057 USDT |
0.0876 USDT |
| 2024-05-29 |
0.0978 USDT |
187,603.0143 |
0.1086 USDT |
0.0899 USDT |
0.1086 USDT |
0.0899 USDT |
| 2024-05-28 |
0.1044 USDT |
195,416.1421 |
0.1139 USDT |
0.0978 USDT |
0.1141 USDT |
0.1101 USDT |
| 2024-05-27 |
0.1215 USDT |
195,376.9604 |
0.1088 USDT |
0.1088 USDT |
0.1305 USDT |
0.1166 USDT |
| 2024-05-26 |
0.1110 USDT |
227,794.9891 |
0.1073 USDT |
0.1039 USDT |
0.1172 USDT |
0.1134 USDT |
| 2024-05-25 |
0.1083 USDT |
102,856.2955 |
0.0968 USDT |
0.0965 USDT |
0.1123 USDT |
0.1057 USDT |
| 2024-05-24 |
0.1022 USDT |
191,184.5302 |
0.1086 USDT |
0.0895 USDT |
0.1221 USDT |
0.1034 USDT |
| 2024-05-23 |
0.1120 USDT |
405,261.3193 |
0.0966 USDT |
0.0896 USDT |
0.1364 USDT |
0.1084 USDT |
| 2024-05-22 |
0.0990 USDT |
334,565.6798 |
0.1139 USDT |
0.0879 USDT |
0.1139 USDT |
0.0999 USDT |
| 2024-05-21 |
0.1093 USDT |
527,161.8107 |
0.0950 USDT |
0.0941 USDT |
0.1224 USDT |
0.1135 USDT |
| 2024-05-20 |
0.0789 USDT |
271,906.1867 |
0.0645 USDT |
0.0599 USDT |
0.0967 USDT |
0.0944 USDT |
| 2024-05-19 |
0.0699 USDT |
77,648.7700 |
0.0752 USDT |
0.0646 USDT |
0.0766 USDT |
0.0656 USDT |
| 2024-05-18 |
0.0738 USDT |
186,177.8408 |
0.0783 USDT |
0.0704 USDT |
0.0789 USDT |
0.0744 USDT |
| 2024-05-17 |
0.0778 USDT |
330,935.4219 |
0.0673 USDT |
0.0651 USDT |
0.0884 USDT |
0.0785 USDT |
| 2024-05-16 |
0.0678 USDT |
92,775.0008 |
0.0712 USDT |
0.0614 USDT |
0.0731 USDT |
0.0658 USDT |
| 2024-05-15 |
0.0661 USDT |
132,367.9276 |
0.0609 USDT |
0.0580 USDT |
0.0721 USDT |
0.0700 USDT |
| 2024-05-14 |
0.0650 USDT |
100,213.9329 |
0.0684 USDT |
0.0600 USDT |
0.0713 USDT |
0.0600 USDT |
| 2024-05-13 |
0.0667 USDT |
115,305.3132 |
0.0735 USDT |
0.0630 USDT |
0.0752 USDT |
0.0715 USDT |
| 2024-05-12 |
0.0750 USDT |
58,494.0260 |
0.0743 USDT |
0.0717 USDT |
0.0772 USDT |
0.0745 USDT |
| 2024-05-11 |
0.0753 USDT |
59,331.1279 |
0.0736 USDT |
0.0710 USDT |
0.0777 USDT |
0.0772 USDT |
| 2024-05-10 |
0.0772 USDT |
211,597.8647 |
0.0841 USDT |
0.0661 USDT |
0.0887 USDT |
0.0710 USDT |
| 2024-05-09 |
0.0782 USDT |
40,837.7254 |
0.0811 USDT |
0.0749 USDT |
0.0837 USDT |
0.0808 USDT |
| 2024-05-08 |
0.0802 USDT |
77,074.3790 |
0.0805 USDT |
0.0764 USDT |
0.0855 USDT |
0.0815 USDT |