Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
0.0525 USDT |
3,938.8270 |
0.0540 USDT |
0.0473 USDT |
0.0540 USDT |
0.0506 USDT |
| 2024-10-03 |
0.0623 USDT |
9,286.2495 |
0.0591 USDT |
0.0568 USDT |
0.0679 USDT |
0.0585 USDT |
| 2024-10-02 |
0.0561 USDT |
7,130.1286 |
0.0525 USDT |
0.0515 USDT |
0.0579 USDT |
0.0572 USDT |
| 2024-10-01 |
0.0483 USDT |
10,288.7569 |
0.0411 USDT |
0.0393 USDT |
0.0538 USDT |
0.0538 USDT |
| 2024-09-30 |
0.0422 USDT |
564.9120 |
0.0420 USDT |
0.0420 USDT |
0.0432 USDT |
0.0432 USDT |
| 2024-09-29 |
0.0367 USDT |
397.8603 |
0.0377 USDT |
0.0361 USDT |
0.0377 USDT |
0.0361 USDT |
| 2024-09-28 |
0.0377 USDT |
6,387.6039 |
0.0359 USDT |
0.0359 USDT |
0.0388 USDT |
0.0365 USDT |
| 2024-09-27 |
0.0395 USDT |
82,132.2157 |
0.0456 USDT |
0.0315 USDT |
0.0456 USDT |
0.0315 USDT |
| 2024-09-26 |
0.0437 USDT |
11,024.7258 |
0.0489 USDT |
0.0403 USDT |
0.0489 USDT |
0.0436 USDT |
| 2024-09-25 |
0.0474 USDT |
61,901.4026 |
0.0448 USDT |
0.0420 USDT |
0.0519 USDT |
0.0464 USDT |
| 2024-09-24 |
0.0507 USDT |
6,306.9884 |
0.0536 USDT |
0.0469 USDT |
0.0545 USDT |
0.0490 USDT |
| 2024-09-23 |
0.0501 USDT |
5,613.7647 |
0.0482 USDT |
0.0451 USDT |
0.0529 USDT |
0.0524 USDT |
| 2024-09-22 |
0.0536 USDT |
21,418.7999 |
0.0525 USDT |
0.0499 USDT |
0.0592 USDT |
0.0525 USDT |
| 2024-09-21 |
0.0512 USDT |
11,338.3516 |
0.0582 USDT |
0.0462 USDT |
0.0582 USDT |
0.0488 USDT |
| 2024-09-20 |
0.0590 USDT |
10,732.5850 |
0.0642 USDT |
0.0547 USDT |
0.0642 USDT |
0.0561 USDT |
| 2024-09-19 |
0.0724 USDT |
25,765.9390 |
0.0801 USDT |
0.0600 USDT |
0.0801 USDT |
0.0631 USDT |
| 2024-09-18 |
0.0877 USDT |
2,916.8639 |
0.0838 USDT |
0.0800 USDT |
0.0958 USDT |
0.0800 USDT |
| 2024-09-17 |
0.0837 USDT |
3,773.2740 |
0.0912 USDT |
0.0800 USDT |
0.0931 USDT |
0.0860 USDT |
| 2024-09-16 |
0.0957 USDT |
472.9115 |
0.0955 USDT |
0.0955 USDT |
0.0976 USDT |
0.0976 USDT |