Identifier on Kucoin: ARB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0871 USDT |
146,078.3327 |
0.0892 USDT |
0.0800 USDT |
0.0936 USDT |
0.0808 USDT |
| 2024-05-06 |
0.0984 USDT |
102,493.0045 |
0.0925 USDT |
0.0887 USDT |
0.1086 USDT |
0.0912 USDT |
| 2024-05-05 |
0.0891 USDT |
18,025.9895 |
0.0905 USDT |
0.0829 USDT |
0.0977 USDT |
0.0947 USDT |
| 2024-05-04 |
0.0930 USDT |
224,486.3847 |
0.0933 USDT |
0.0887 USDT |
0.1008 USDT |
0.0897 USDT |
| 2024-05-03 |
0.0875 USDT |
134,464.9337 |
0.0841 USDT |
0.0789 USDT |
0.0936 USDT |
0.0936 USDT |
| 2024-05-02 |
0.0825 USDT |
63,354.4241 |
0.0797 USDT |
0.0754 USDT |
0.0857 USDT |
0.0823 USDT |
| 2024-05-01 |
0.0768 USDT |
176,699.5807 |
0.0808 USDT |
0.0645 USDT |
0.0883 USDT |
0.0814 USDT |
| 2024-04-30 |
0.0771 USDT |
135,194.3373 |
0.0906 USDT |
0.0686 USDT |
0.0928 USDT |
0.0716 USDT |
| 2024-04-29 |
0.0913 USDT |
244,669.8427 |
0.1044 USDT |
0.0845 USDT |
0.1044 USDT |
0.0846 USDT |
| 2024-04-28 |
0.1144 USDT |
61,959.0882 |
0.1094 USDT |
0.1052 USDT |
0.1225 USDT |
0.1090 USDT |
| 2024-04-27 |
0.0923 USDT |
129,245.6541 |
0.0961 USDT |
0.0801 USDT |
0.1112 USDT |
0.1040 USDT |
| 2024-04-26 |
0.0950 USDT |
103,942.0649 |
0.1032 USDT |
0.0908 USDT |
0.1032 USDT |
0.0984 USDT |
| 2024-04-25 |
0.1043 USDT |
108,204.8550 |
0.1087 USDT |
0.0944 USDT |
0.1118 USDT |
0.1033 USDT |
| 2024-04-24 |
0.1200 USDT |
60,227.4938 |
0.1288 USDT |
0.1060 USDT |
0.1358 USDT |
0.1122 USDT |
| 2024-04-23 |
0.1313 USDT |
66,541.8844 |
0.1392 USDT |
0.1258 USDT |
0.1420 USDT |
0.1261 USDT |
| 2024-04-22 |
0.1414 USDT |
32,807.1595 |
0.1371 USDT |
0.1299 USDT |
0.1495 USDT |
0.1420 USDT |
| 2024-04-21 |
0.1374 USDT |
14,139.8790 |
0.1417 USDT |
0.1249 USDT |
0.1478 USDT |
0.1339 USDT |
| 2024-04-20 |
0.1224 USDT |
40,784.8241 |
0.1129 USDT |
0.1085 USDT |
0.1440 USDT |
0.1429 USDT |
| 2024-04-19 |
0.1136 USDT |
113,022.0702 |
0.1158 USDT |
0.0867 USDT |
0.1271 USDT |
0.1173 USDT |
| 2024-04-18 |
0.1148 USDT |
64,671.1485 |
0.1066 USDT |
0.1025 USDT |
0.1283 USDT |
0.1184 USDT |
| 2024-04-17 |
0.1184 USDT |
192,758.1554 |
0.1254 USDT |
0.0993 USDT |
0.1310 USDT |
0.1136 USDT |
| 2024-04-16 |
0.1166 USDT |
160,285.5981 |
0.1200 USDT |
0.1026 USDT |
0.1315 USDT |
0.1256 USDT |
| 2024-04-15 |
0.1418 USDT |
230,532.8557 |
0.1316 USDT |
0.1164 USDT |
0.1665 USDT |
0.1292 USDT |
| 2024-04-14 |
0.1118 USDT |
244,592.7352 |
0.0934 USDT |
0.0852 USDT |
0.1363 USDT |
0.1125 USDT |
| 2024-04-13 |
0.1507 USDT |
196,671.8924 |
0.1602 USDT |
0.1102 USDT |
0.1715 USDT |
0.1282 USDT |
| 2024-04-12 |
0.2376 USDT |
237,960.9704 |
0.4118 USDT |
0.1423 USDT |
0.4311 USDT |
0.1436 USDT |
| 2024-04-11 |
0.4391 USDT |
18,233.5703 |
0.4576 USDT |
0.4057 USDT |
0.4774 USDT |
0.4114 USDT |
| 2024-04-10 |
0.4523 USDT |
51,744.3555 |
0.4797 USDT |
0.4098 USDT |
0.4838 USDT |
0.4387 USDT |
| 2024-04-09 |
0.5367 USDT |
70,901.3066 |
0.5707 USDT |
0.4935 USDT |
0.6042 USDT |
0.4940 USDT |
| 2024-04-08 |
0.5419 USDT |
34,786.1582 |
0.5211 USDT |
0.4880 USDT |
0.5742 USDT |
0.5552 USDT |
| 2024-04-07 |
0.4923 USDT |
27,342.6751 |
0.4838 USDT |
0.4780 USDT |
0.5076 USDT |
0.4792 USDT |
| 2024-04-06 |
0.4661 USDT |
30,508.0521 |
0.4392 USDT |
0.4323 USDT |
0.4845 USDT |
0.4737 USDT |
| 2024-04-05 |
0.4305 USDT |
69,405.3534 |
0.4625 USDT |
0.3958 USDT |
0.4671 USDT |
0.4465 USDT |
| 2024-04-04 |
0.4821 USDT |
46,389.4354 |
0.4834 USDT |
0.4405 USDT |
0.5170 USDT |
0.4653 USDT |
| 2024-04-03 |
0.4696 USDT |
93,024.1510 |
0.4560 USDT |
0.4205 USDT |
0.5145 USDT |
0.4800 USDT |
| 2024-04-02 |
0.4936 USDT |
78,604.3755 |
0.6015 USDT |
0.4432 USDT |
0.6062 USDT |
0.4861 USDT |
| 2024-04-01 |
0.6300 USDT |
58,127.4109 |
0.7392 USDT |
0.5540 USDT |
0.7459 USDT |
0.6015 USDT |
| 2024-03-31 |
0.7324 USDT |
37,334.6159 |
0.7146 USDT |
0.6901 USDT |
0.7843 USDT |
0.7120 USDT |
| 2024-03-30 |
0.7282 USDT |
22,460.8206 |
0.7229 USDT |
0.7079 USDT |
0.7605 USDT |
0.7119 USDT |
| 2024-03-29 |
0.7205 USDT |
43,900.1476 |
0.7482 USDT |
0.6800 USDT |
0.7781 USDT |
0.7079 USDT |
| 2024-03-28 |
0.7900 USDT |
30,048.1872 |
0.7548 USDT |
0.7186 USDT |
0.8467 USDT |
0.7570 USDT |
| 2024-03-27 |
0.7989 USDT |
47,006.3095 |
0.8354 USDT |
0.7234 USDT |
0.9000 USDT |
0.7496 USDT |
| 2024-03-26 |
0.8470 USDT |
63,976.7928 |
0.8623 USDT |
0.7800 USDT |
0.9430 USDT |
0.7996 USDT |
| 2024-03-25 |
0.8669 USDT |
53,880.6883 |
0.8033 USDT |
0.7823 USDT |
0.9279 USDT |
0.8879 USDT |
| 2024-03-24 |
0.7691 USDT |
34,316.5271 |
0.7121 USDT |
0.7100 USDT |
0.8189 USDT |
0.7909 USDT |
| 2024-03-23 |
0.7473 USDT |
25,634.1483 |
0.7231 USDT |
0.7172 USDT |
0.7837 USDT |
0.7728 USDT |
| 2024-03-22 |
0.7586 USDT |
66,591.4101 |
0.8484 USDT |
0.6844 USDT |
0.8851 USDT |
0.7426 USDT |
| 2024-03-21 |
0.9254 USDT |
43,226.2577 |
0.9616 USDT |
0.8305 USDT |
1.0390 USDT |
0.8835 USDT |
| 2024-03-20 |
0.8410 USDT |
132,576.2255 |
0.7972 USDT |
0.6839 USDT |
1.0197 USDT |
0.9831 USDT |
| 2024-03-19 |
0.6838 USDT |
157,917.5840 |
0.8059 USDT |
0.5298 USDT |
0.8736 USDT |
0.8252 USDT |