Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0084 USDT |
79,362.0133 |
0.0081 USDT |
0.0078 USDT |
0.0094 USDT |
0.0086 USDT |
| 2024-11-22 |
0.0097 USDT |
567,078.6629 |
0.0106 USDT |
0.0073 USDT |
0.0113 USDT |
0.0108 USDT |
| 2024-11-21 |
0.0119 USDT |
456,857.3437 |
0.0174 USDT |
0.0087 USDT |
0.0190 USDT |
0.0104 USDT |
| 2024-11-20 |
0.0162 USDT |
177,528.2657 |
0.0171 USDT |
0.0152 USDT |
0.0179 USDT |
0.0169 USDT |
| 2024-11-19 |
0.0148 USDT |
305,140.7965 |
0.0136 USDT |
0.0132 USDT |
0.0169 USDT |
0.0164 USDT |
| 2024-11-18 |
0.0166 USDT |
71,918.8506 |
0.0176 USDT |
0.0142 USDT |
0.0185 USDT |
0.0153 USDT |
| 2024-11-17 |
0.0174 USDT |
63,218.6234 |
0.0157 USDT |
0.0157 USDT |
0.0181 USDT |
0.0178 USDT |
| 2024-11-16 |
0.0282 USDT |
3,763.8260 |
0.0284 USDT |
0.0263 USDT |
0.0284 USDT |
0.0263 USDT |
| 2024-11-15 |
0.0335 USDT |
15,485.9315 |
0.0340 USDT |
0.0304 USDT |
0.0345 USDT |
0.0345 USDT |
| 2024-11-14 |
0.0292 USDT |
70,881.5811 |
0.0255 USDT |
0.0255 USDT |
0.0322 USDT |
0.0289 USDT |
| 2024-11-13 |
0.0297 USDT |
39,497.7385 |
0.0291 USDT |
0.0280 USDT |
0.0309 USDT |
0.0286 USDT |
| 2024-11-12 |
0.0232 USDT |
187,796.9976 |
0.0219 USDT |
0.0200 USDT |
0.0291 USDT |
0.0290 USDT |
| 2024-11-11 |
0.0258 USDT |
76,195.1582 |
0.0272 USDT |
0.0246 USDT |
0.0291 USDT |
0.0256 USDT |
| 2024-11-10 |
0.0272 USDT |
55,238.5766 |
0.0300 USDT |
0.0248 USDT |
0.0300 USDT |
0.0248 USDT |
| 2024-11-09 |
0.0293 USDT |
10,059.7624 |
0.0300 USDT |
0.0290 USDT |
0.0326 USDT |
0.0326 USDT |
| 2024-11-08 |
0.0358 USDT |
226.5033 |
0.0364 USDT |
0.0358 USDT |
0.0364 USDT |
0.0358 USDT |
| 2024-11-07 |
0.0369 USDT |
1,613.8336 |
0.0384 USDT |
0.0345 USDT |
0.0390 USDT |
0.0390 USDT |
| 2024-11-06 |
0.0507 USDT |
868.6583 |
0.0553 USDT |
0.0475 USDT |
0.0572 USDT |
0.0486 USDT |
| 2024-11-05 |
0.0635 USDT |
3,477.8085 |
0.0659 USDT |
0.0611 USDT |
0.0659 USDT |
0.0650 USDT |
| 2024-11-04 |
0.0612 USDT |
1,569.4246 |
0.0641 USDT |
0.0603 USDT |
0.0671 USDT |
0.0671 USDT |
| 2024-11-03 |
0.0686 USDT |
5,831.4686 |
0.0610 USDT |
0.0610 USDT |
0.0702 USDT |
0.0702 USDT |
| 2024-11-02 |
0.0570 USDT |
1,236.9107 |
0.0535 USDT |
0.0535 USDT |
0.0576 USDT |
0.0543 USDT |
| 2024-11-01 |
0.0528 USDT |
17,948.9231 |
0.0527 USDT |
0.0468 USDT |
0.0539 USDT |
0.0520 USDT |
| 2024-10-31 |
0.0487 USDT |
2,823.0356 |
0.0441 USDT |
0.0441 USDT |
0.0525 USDT |
0.0525 USDT |
| 2024-10-30 |
0.0429 USDT |
65,056.1653 |
0.0463 USDT |
0.0399 USDT |
0.0463 USDT |
0.0455 USDT |
| 2024-10-29 |
0.0465 USDT |
10,677.4625 |
0.0517 USDT |
0.0449 USDT |
0.0517 USDT |
0.0460 USDT |
| 2024-10-28 |
0.0556 USDT |
52.6332 |
0.0556 USDT |
0.0556 USDT |
0.0556 USDT |
0.0556 USDT |
| 2024-10-27 |
0.0565 USDT |
1,495.7651 |
0.0565 USDT |
0.0564 USDT |
0.0565 USDT |
0.0564 USDT |
| 2024-10-26 |
0.0559 USDT |
11,883.6067 |
0.0621 USDT |
0.0518 USDT |
0.0636 USDT |
0.0556 USDT |
| 2024-10-25 |
0.0496 USDT |
7,585.0173 |
0.0496 USDT |
0.0496 USDT |
0.0496 USDT |
0.0496 USDT |
| 2024-10-24 |
0.0462 USDT |
422.5784 |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-10-23 |
0.0471 USDT |
9,010.8005 |
0.0430 USDT |
0.0417 USDT |
0.0498 USDT |
0.0493 USDT |
| 2024-10-22 |
0.0418 USDT |
7,149.2146 |
0.0389 USDT |
0.0389 USDT |
0.0430 USDT |
0.0430 USDT |
| 2024-10-21 |
0.0401 USDT |
49,299.9447 |
0.0381 USDT |
0.0381 USDT |
0.0439 USDT |
0.0407 USDT |
| 2024-10-20 |
0.0422 USDT |
4,904.4801 |
0.0456 USDT |
0.0350 USDT |
0.0456 USDT |
0.0350 USDT |
| 2024-10-19 |
0.0489 USDT |
2,976.3725 |
0.0499 USDT |
0.0479 USDT |
0.0499 USDT |
0.0479 USDT |
| 2024-10-18 |
0.0469 USDT |
6,150.9802 |
0.0521 USDT |
0.0459 USDT |
0.0521 USDT |
0.0459 USDT |
| 2024-10-17 |
0.0511 USDT |
934.1568 |
0.0479 USDT |
0.0479 USDT |
0.0526 USDT |
0.0502 USDT |
| 2024-10-16 |
0.0467 USDT |
6,366.2735 |
0.0451 USDT |
0.0451 USDT |
0.0513 USDT |
0.0513 USDT |
| 2024-10-15 |
0.0477 USDT |
17,866.1654 |
0.0467 USDT |
0.0431 USDT |
0.0510 USDT |
0.0504 USDT |
| 2024-10-14 |
0.0551 USDT |
10,978.5323 |
0.0620 USDT |
0.0487 USDT |
0.0620 USDT |
0.0487 USDT |
| 2024-10-13 |
0.0604 USDT |
9,660.4672 |
0.0604 USDT |
0.0559 USDT |
0.0644 USDT |
0.0644 USDT |
| 2024-10-12 |
0.0577 USDT |
14,153.2539 |
0.0589 USDT |
0.0545 USDT |
0.0609 USDT |
0.0545 USDT |
| 2024-10-11 |
0.0577 USDT |
18,894.9766 |
0.0611 USDT |
0.0550 USDT |
0.0621 USDT |
0.0567 USDT |
| 2024-10-10 |
0.0632 USDT |
200,617.9506 |
0.0645 USDT |
0.0611 USDT |
0.0662 USDT |
0.0659 USDT |
| 2024-10-09 |
0.0552 USDT |
77,799.9888 |
0.0561 USDT |
0.0552 USDT |
0.0566 USDT |
0.0554 USDT |
| 2024-10-08 |
0.0576 USDT |
84,429.5497 |
0.0553 USDT |
0.0546 USDT |
0.0579 USDT |
0.0579 USDT |
| 2024-10-07 |
0.0494 USDT |
2,930.0554 |
0.0527 USDT |
0.0476 USDT |
0.0540 USDT |
0.0509 USDT |
| 2024-10-06 |
0.0528 USDT |
10,554.3158 |
0.0547 USDT |
0.0496 USDT |
0.0547 USDT |
0.0500 USDT |
| 2024-10-05 |
0.0514 USDT |
7,754.4242 |
0.0520 USDT |
0.0494 USDT |
0.0529 USDT |
0.0529 USDT |