Identifier on Kucoin: ARB3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.8892 USDT |
121,262.2773 |
0.9875 USDT |
0.7600 USDT |
1.0534 USDT |
0.8270 USDT |
| 2024-03-17 |
0.9576 USDT |
81,816.8194 |
1.0332 USDT |
0.7700 USDT |
1.0764 USDT |
1.0084 USDT |
| 2024-03-16 |
1.2134 USDT |
77,622.6745 |
1.3486 USDT |
0.9515 USDT |
1.4715 USDT |
1.0199 USDT |
| 2024-03-15 |
1.3246 USDT |
95,207.1254 |
1.7179 USDT |
1.1194 USDT |
1.7899 USDT |
1.3528 USDT |
| 2024-03-14 |
1.6923 USDT |
75,524.3153 |
1.9502 USDT |
1.4624 USDT |
1.9833 USDT |
1.7078 USDT |
| 2024-03-13 |
2.0788 USDT |
44,381.5396 |
1.7422 USDT |
1.7422 USDT |
2.3523 USDT |
1.9525 USDT |
| 2024-03-12 |
1.7327 USDT |
47,020.5980 |
1.9442 USDT |
1.5000 USDT |
2.0094 USDT |
1.7323 USDT |
| 2024-03-11 |
1.9487 USDT |
59,988.6240 |
1.9268 USDT |
1.6550 USDT |
2.1299 USDT |
1.9949 USDT |
| 2024-03-10 |
1.9676 USDT |
30,438.9261 |
2.0395 USDT |
1.7418 USDT |
2.1207 USDT |
1.9000 USDT |
| 2024-03-09 |
2.1624 USDT |
22,316.1564 |
2.1722 USDT |
2.0392 USDT |
2.2875 USDT |
2.1083 USDT |
| 2024-03-08 |
2.2998 USDT |
70,899.8275 |
2.2935 USDT |
1.8200 USDT |
2.6664 USDT |
2.1846 USDT |
| 2024-03-07 |
2.0876 USDT |
42,703.5467 |
1.9956 USDT |
1.8710 USDT |
2.2936 USDT |
2.1803 USDT |
| 2024-03-06 |
1.9468 USDT |
53,743.2806 |
1.7946 USDT |
1.6267 USDT |
2.3394 USDT |
2.0098 USDT |
| 2024-03-05 |
2.1759 USDT |
90,135.5964 |
1.9258 USDT |
1.7688 USDT |
2.5367 USDT |
2.2581 USDT |
| 2024-03-04 |
2.0139 USDT |
34,710.1915 |
2.2000 USDT |
1.7913 USDT |
2.2069 USDT |
1.9378 USDT |
| 2024-03-03 |
2.2257 USDT |
50,978.3081 |
2.1130 USDT |
1.6200 USDT |
2.6443 USDT |
2.2306 USDT |
| 2024-03-02 |
2.0069 USDT |
67,168.8791 |
2.0946 USDT |
1.9008 USDT |
2.1454 USDT |
2.0802 USDT |
| 2024-03-01 |
2.0224 USDT |
12,987.0800 |
1.9535 USDT |
1.8789 USDT |
2.1193 USDT |
2.0946 USDT |