Identifier on Kucoin: ARB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |