Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0776 USDT |
8,626.3426 |
0.0708 USDT |
0.0703 USDT |
0.0784 USDT |
0.0743 USDT |
| 2024-06-25 |
0.0683 USDT |
3,090.9732 |
0.0723 USDT |
0.0672 USDT |
0.0723 USDT |
0.0683 USDT |
| 2024-06-24 |
0.0836 USDT |
32,989.0485 |
0.0829 USDT |
0.0796 USDT |
0.0951 USDT |
0.0796 USDT |
| 2024-06-23 |
0.0794 USDT |
14,253.5223 |
0.0791 USDT |
0.0773 USDT |
0.0862 USDT |
0.0773 USDT |
| 2024-06-22 |
0.0772 USDT |
2.2450 |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
0.0772 USDT |
| 2024-06-21 |
0.0813 USDT |
1,413.3769 |
0.0790 USDT |
0.0790 USDT |
0.0827 USDT |
0.0804 USDT |
| 2024-06-20 |
0.0735 USDT |
57,729.5092 |
0.0726 USDT |
0.0645 USDT |
0.0770 USDT |
0.0743 USDT |
| 2024-06-19 |
0.0749 USDT |
5,866.1816 |
0.0814 USDT |
0.0653 USDT |
0.0814 USDT |
0.0740 USDT |
| 2024-06-18 |
0.0859 USDT |
24,785.8955 |
0.0747 USDT |
0.0736 USDT |
0.0974 USDT |
0.0816 USDT |
| 2024-06-17 |
0.0665 USDT |
16,613.1283 |
0.0601 USDT |
0.0542 USDT |
0.0782 USDT |
0.0720 USDT |
| 2024-06-16 |
0.0618 USDT |
6,211.8124 |
0.0614 USDT |
0.0596 USDT |
0.0623 USDT |
0.0620 USDT |
| 2024-06-15 |
0.0618 USDT |
156,503.5143 |
0.0638 USDT |
0.0583 USDT |
0.0676 USDT |
0.0614 USDT |
| 2024-06-14 |
0.0634 USDT |
12,769.5998 |
0.0606 USDT |
0.0554 USDT |
0.0666 USDT |
0.0666 USDT |
| 2024-06-13 |
0.0568 USDT |
12,098.1449 |
0.0536 USDT |
0.0536 USDT |
0.0606 USDT |
0.0567 USDT |
| 2024-06-12 |
0.0538 USDT |
42,250.4874 |
0.0600 USDT |
0.0476 USDT |
0.0600 USDT |
0.0540 USDT |
| 2024-06-11 |
0.0602 USDT |
13,088.9302 |
0.0579 USDT |
0.0571 USDT |
0.0631 USDT |
0.0631 USDT |
| 2024-06-10 |
0.0529 USDT |
9,837.7276 |
0.0516 USDT |
0.0500 USDT |
0.0558 USDT |
0.0530 USDT |
| 2024-06-09 |
0.0509 USDT |
6,080.0661 |
0.0510 USDT |
0.0500 USDT |
0.0533 USDT |
0.0500 USDT |
| 2024-06-08 |
0.0521 USDT |
1,325.6694 |
0.0502 USDT |
0.0493 USDT |
0.0565 USDT |
0.0565 USDT |
| 2024-06-07 |
0.0551 USDT |
44,316.3813 |
0.0411 USDT |
0.0411 USDT |
0.0620 USDT |
0.0549 USDT |
| 2024-06-06 |
0.0385 USDT |
9,580.8169 |
0.0399 USDT |
0.0374 USDT |
0.0437 USDT |
0.0437 USDT |
| 2024-06-05 |
0.0378 USDT |
123,445.2919 |
0.0417 USDT |
0.0355 USDT |
0.0417 USDT |
0.0399 USDT |
| 2024-06-04 |
0.0428 USDT |
125,290.6342 |
0.0405 USDT |
0.0405 USDT |
0.0444 USDT |
0.0418 USDT |
| 2024-06-03 |
0.0376 USDT |
4,735.0287 |
0.0387 USDT |
0.0364 USDT |
0.0387 USDT |
0.0385 USDT |
| 2024-06-02 |
0.0394 USDT |
2,011.3103 |
0.0382 USDT |
0.0378 USDT |
0.0403 USDT |
0.0403 USDT |
| 2024-06-01 |
0.0382 USDT |
1,828.1896 |
0.0376 USDT |
0.0362 USDT |
0.0397 USDT |
0.0374 USDT |
| 2024-05-31 |
0.0376 USDT |
45,469.9227 |
0.0371 USDT |
0.0348 USDT |
0.0391 USDT |
0.0388 USDT |
| 2024-05-30 |
0.0369 USDT |
164,304.3760 |
0.0366 USDT |
0.0332 USDT |
0.0396 USDT |
0.0345 USDT |
| 2024-05-29 |
0.0330 USDT |
28,719.3979 |
0.0328 USDT |
0.0319 USDT |
0.0351 USDT |
0.0339 USDT |
| 2024-05-28 |
0.0320 USDT |
5,532.7668 |
0.0294 USDT |
0.0294 USDT |
0.0339 USDT |
0.0335 USDT |
| 2024-05-27 |
0.0280 USDT |
44,166.4786 |
0.0312 USDT |
0.0263 USDT |
0.0312 USDT |
0.0278 USDT |
| 2024-05-26 |
0.0322 USDT |
55,269.8472 |
0.0351 USDT |
0.0313 USDT |
0.0351 USDT |
0.0313 USDT |
| 2024-05-25 |
0.0333 USDT |
79,995.2043 |
0.0349 USDT |
0.0320 USDT |
0.0351 USDT |
0.0336 USDT |
| 2024-05-24 |
0.0384 USDT |
35,251.6304 |
0.0380 USDT |
0.0358 USDT |
0.0387 USDT |
0.0358 USDT |
| 2024-05-23 |
0.0386 USDT |
34,605.1563 |
0.0395 USDT |
0.0351 USDT |
0.0432 USDT |
0.0432 USDT |
| 2024-05-22 |
0.0395 USDT |
178,086.7012 |
0.0346 USDT |
0.0345 USDT |
0.0413 USDT |
0.0413 USDT |
| 2024-05-21 |
0.0354 USDT |
187,420.7860 |
0.0413 USDT |
0.0320 USDT |
0.0423 USDT |
0.0346 USDT |
| 2024-05-20 |
0.0588 USDT |
16,102.8122 |
0.0716 USDT |
0.0431 USDT |
0.0768 USDT |
0.0461 USDT |
| 2024-05-19 |
0.0675 USDT |
7,476.7190 |
0.0624 USDT |
0.0596 USDT |
0.0716 USDT |
0.0716 USDT |
| 2024-05-18 |
0.0607 USDT |
19,610.6845 |
0.0600 USDT |
0.0596 USDT |
0.0652 USDT |
0.0652 USDT |
| 2024-05-17 |
0.0608 USDT |
9,204.3674 |
0.0718 USDT |
0.0553 USDT |
0.0718 USDT |
0.0599 USDT |
| 2024-05-16 |
0.0709 USDT |
9,276.8509 |
0.0640 USDT |
0.0640 USDT |
0.0775 USDT |
0.0720 USDT |
| 2024-05-15 |
0.0750 USDT |
47,107.8383 |
0.0873 USDT |
0.0694 USDT |
0.0884 USDT |
0.0716 USDT |
| 2024-05-14 |
0.0822 USDT |
14,745.7158 |
0.0754 USDT |
0.0729 USDT |
0.0834 USDT |
0.0834 USDT |
| 2024-05-13 |
0.0757 USDT |
3,071.1894 |
0.0720 USDT |
0.0720 USDT |
0.0785 USDT |
0.0724 USDT |
| 2024-05-12 |
0.0718 USDT |
16.7834 |
0.0712 USDT |
0.0702 USDT |
0.0720 USDT |
0.0720 USDT |
| 2024-05-11 |
0.0689 USDT |
1,379.2245 |
0.0706 USDT |
0.0684 USDT |
0.0706 USDT |
0.0684 USDT |
| 2024-05-10 |
0.0711 USDT |
14,788.7584 |
0.0671 USDT |
0.0671 USDT |
0.0744 USDT |
0.0744 USDT |
| 2024-05-09 |
0.0676 USDT |
9,157.9630 |
0.0666 USDT |
0.0643 USDT |
0.0693 USDT |
0.0643 USDT |
| 2024-05-08 |
0.0667 USDT |
317.1850 |
0.0680 USDT |
0.0666 USDT |
0.0686 USDT |
0.0666 USDT |