Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
0.0850 USDT |
19,288.4820 |
0.0803 USDT |
0.0758 USDT |
0.0888 USDT |
0.0888 USDT |
| 2024-09-14 |
0.0796 USDT |
7,098.6807 |
0.0776 USDT |
0.0760 USDT |
0.0837 USDT |
0.0828 USDT |
| 2024-09-13 |
0.0837 USDT |
1,761.9333 |
0.0857 USDT |
0.0798 USDT |
0.0874 USDT |
0.0800 USDT |
| 2024-09-12 |
0.0875 USDT |
10,204.1288 |
0.0856 USDT |
0.0856 USDT |
0.0888 USDT |
0.0874 USDT |
| 2024-09-11 |
0.0887 USDT |
8,711.3802 |
0.0830 USDT |
0.0830 USDT |
0.0925 USDT |
0.0883 USDT |
| 2024-09-10 |
0.0819 USDT |
14,755.0569 |
0.0873 USDT |
0.0755 USDT |
0.0877 USDT |
0.0813 USDT |
| 2024-09-09 |
0.0859 USDT |
69,385.4560 |
0.0942 USDT |
0.0802 USDT |
0.0946 USDT |
0.0802 USDT |
| 2024-09-08 |
0.0942 USDT |
13,324.1130 |
0.1007 USDT |
0.0893 USDT |
0.1017 USDT |
0.0951 USDT |
| 2024-09-07 |
0.1006 USDT |
7,939.2954 |
0.1141 USDT |
0.0983 USDT |
0.1141 USDT |
0.1023 USDT |
| 2024-09-06 |
0.1085 USDT |
1,945.3157 |
0.0950 USDT |
0.0950 USDT |
0.1181 USDT |
0.1115 USDT |
| 2024-09-05 |
0.0957 USDT |
538.4479 |
0.1045 USDT |
0.0936 USDT |
0.1045 USDT |
0.0950 USDT |
| 2024-09-04 |
0.0992 USDT |
902.1470 |
0.1035 USDT |
0.0916 USDT |
0.1045 USDT |
0.1045 USDT |
| 2024-09-03 |
0.0957 USDT |
908.0435 |
0.0942 USDT |
0.0942 USDT |
0.1035 USDT |
0.1000 USDT |
| 2024-09-02 |
0.1044 USDT |
3,374.2336 |
0.1120 USDT |
0.0920 USDT |
0.1142 USDT |
0.0933 USDT |
| 2024-09-01 |
0.0000 USDT |
0.0000 |
0.0959 USDT |
0.0959 USDT |
0.0959 USDT |
0.0959 USDT |
| 2024-08-31 |
0.0944 USDT |
2,227.8464 |
0.0981 USDT |
0.0838 USDT |
0.1100 USDT |
0.0959 USDT |
| 2024-08-30 |
0.0880 USDT |
821.0099 |
0.0866 USDT |
0.0858 USDT |
0.0931 USDT |
0.0926 USDT |
| 2024-08-29 |
0.0899 USDT |
3,570.3099 |
0.0920 USDT |
0.0886 USDT |
0.0931 USDT |
0.0931 USDT |
| 2024-08-28 |
0.0929 USDT |
159.7636 |
0.0939 USDT |
0.0885 USDT |
0.0969 USDT |
0.0915 USDT |
| 2024-08-27 |
0.0794 USDT |
1,976.9313 |
0.0786 USDT |
0.0750 USDT |
0.0914 USDT |
0.0914 USDT |
| 2024-08-26 |
0.0683 USDT |
4,545.0370 |
0.0656 USDT |
0.0640 USDT |
0.0766 USDT |
0.0766 USDT |
| 2024-08-25 |
0.0657 USDT |
1,349.7158 |
0.0644 USDT |
0.0642 USDT |
0.0674 USDT |
0.0660 USDT |
| 2024-08-24 |
0.0591 USDT |
4,403.7080 |
0.0632 USDT |
0.0539 USDT |
0.0632 USDT |
0.0574 USDT |
| 2024-08-23 |
0.0715 USDT |
1,018.0985 |
0.0756 USDT |
0.0682 USDT |
0.0756 USDT |
0.0682 USDT |
| 2024-08-22 |
0.0817 USDT |
2,730.3939 |
0.0876 USDT |
0.0789 USDT |
0.0879 USDT |
0.0833 USDT |
| 2024-08-21 |
0.0874 USDT |
2,840.4484 |
0.0921 USDT |
0.0823 USDT |
0.0928 USDT |
0.0823 USDT |
| 2024-08-20 |
0.0930 USDT |
2,079.6114 |
0.0912 USDT |
0.0868 USDT |
0.0971 USDT |
0.0919 USDT |
| 2024-08-19 |
0.0941 USDT |
536.8085 |
0.0919 USDT |
0.0911 USDT |
0.0954 USDT |
0.0954 USDT |
| 2024-08-18 |
0.0879 USDT |
6,603.9915 |
0.0924 USDT |
0.0877 USDT |
0.0924 USDT |
0.0877 USDT |
| 2024-08-17 |
0.0915 USDT |
349.0518 |
0.0955 USDT |
0.0914 USDT |
0.0955 USDT |
0.0914 USDT |
| 2024-08-16 |
0.0942 USDT |
1,313.9267 |
0.0933 USDT |
0.0921 USDT |
0.0970 USDT |
0.0948 USDT |