Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0683 USDT |
14,156.4597 |
0.0688 USDT |
0.0655 USDT |
0.0695 USDT |
0.0680 USDT |
| 2024-07-27 |
0.0669 USDT |
3,259.7914 |
0.0649 USDT |
0.0646 USDT |
0.0692 USDT |
0.0692 USDT |
| 2024-07-26 |
0.0702 USDT |
12,181.2306 |
0.0732 USDT |
0.0651 USDT |
0.0732 USDT |
0.0651 USDT |
| 2024-07-25 |
0.0718 USDT |
25,362.6389 |
0.0672 USDT |
0.0672 USDT |
0.0806 USDT |
0.0806 USDT |
| 2024-07-24 |
0.0590 USDT |
16,115.4063 |
0.0539 USDT |
0.0539 USDT |
0.0604 USDT |
0.0604 USDT |
| 2024-07-23 |
0.0523 USDT |
17,836.2082 |
0.0493 USDT |
0.0491 USDT |
0.0570 USDT |
0.0538 USDT |
| 2024-07-22 |
0.0603 USDT |
67.5834 |
0.0602 USDT |
0.0601 USDT |
0.0609 USDT |
0.0601 USDT |
| 2024-07-21 |
0.0585 USDT |
2,700.3959 |
0.0613 USDT |
0.0551 USDT |
0.0625 USDT |
0.0551 USDT |
| 2024-07-20 |
0.0593 USDT |
7,516.6327 |
0.0617 USDT |
0.0558 USDT |
0.0617 USDT |
0.0592 USDT |
| 2024-07-19 |
0.0683 USDT |
36,605.2718 |
0.0723 USDT |
0.0650 USDT |
0.0739 USDT |
0.0650 USDT |
| 2024-07-18 |
0.0674 USDT |
2,038.6078 |
0.0685 USDT |
0.0670 USDT |
0.0710 USDT |
0.0670 USDT |
| 2024-07-17 |
0.0653 USDT |
476.0037 |
0.0636 USDT |
0.0632 USDT |
0.0681 USDT |
0.0681 USDT |
| 2024-07-16 |
0.0645 USDT |
11,183.1768 |
0.0699 USDT |
0.0615 USDT |
0.0728 USDT |
0.0649 USDT |
| 2024-07-15 |
0.0742 USDT |
1,635.7705 |
0.0767 USDT |
0.0710 USDT |
0.0813 USDT |
0.0720 USDT |
| 2024-07-14 |
0.0822 USDT |
3,332.7752 |
0.0853 USDT |
0.0769 USDT |
0.0853 USDT |
0.0769 USDT |
| 2024-07-13 |
0.0849 USDT |
2,186.0426 |
0.0864 USDT |
0.0836 USDT |
0.0888 USDT |
0.0888 USDT |
| 2024-07-12 |
0.0873 USDT |
3,315.6599 |
0.0855 USDT |
0.0854 USDT |
0.0893 USDT |
0.0854 USDT |
| 2024-07-11 |
0.0777 USDT |
5,116.3266 |
0.0803 USDT |
0.0761 USDT |
0.0809 USDT |
0.0809 USDT |
| 2024-07-10 |
0.0827 USDT |
3,300.7465 |
0.0825 USDT |
0.0786 USDT |
0.0848 USDT |
0.0848 USDT |
| 2024-07-09 |
0.0976 USDT |
3,689.4727 |
0.0998 USDT |
0.0904 USDT |
0.1045 USDT |
0.0904 USDT |
| 2024-07-08 |
0.1174 USDT |
12,629.6195 |
0.1158 USDT |
0.0986 USDT |
0.1341 USDT |
0.1077 USDT |
| 2024-07-07 |
0.1039 USDT |
3,499.2678 |
0.0993 USDT |
0.0916 USDT |
0.1084 USDT |
0.1029 USDT |
| 2024-07-06 |
0.1309 USDT |
5,761.5177 |
0.1391 USDT |
0.0956 USDT |
0.1391 USDT |
0.0956 USDT |
| 2024-07-05 |
0.1345 USDT |
18,412.8169 |
0.1216 USDT |
0.1216 USDT |
0.1673 USDT |
0.1370 USDT |
| 2024-07-04 |
0.1016 USDT |
880.4365 |
0.0917 USDT |
0.0917 USDT |
0.1090 USDT |
0.1090 USDT |
| 2024-07-03 |
0.0821 USDT |
14,346.6887 |
0.0825 USDT |
0.0797 USDT |
0.0914 USDT |
0.0914 USDT |
| 2024-07-02 |
0.0824 USDT |
650.9150 |
0.0822 USDT |
0.0822 USDT |
0.0825 USDT |
0.0825 USDT |
| 2024-07-01 |
0.0794 USDT |
638.7571 |
0.0723 USDT |
0.0723 USDT |
0.0811 USDT |
0.0811 USDT |
| 2024-06-30 |
0.0814 USDT |
484.6837 |
0.0850 USDT |
0.0787 USDT |
0.0850 USDT |
0.0787 USDT |
| 2024-06-29 |
0.0773 USDT |
624.8060 |
0.0773 USDT |
0.0773 USDT |
0.0788 USDT |
0.0788 USDT |
| 2024-06-28 |
0.0725 USDT |
9,514.6696 |
0.0703 USDT |
0.0671 USDT |
0.0770 USDT |
0.0770 USDT |
| 2024-06-27 |
0.0710 USDT |
1,729.5881 |
0.0743 USDT |
0.0636 USDT |
0.0759 USDT |
0.0712 USDT |
| 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 |