Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0624 USDT |
2,536.6401 |
0.0616 USDT |
0.0598 USDT |
0.0671 USDT |
0.0671 USDT |
| 2024-05-06 |
0.0561 USDT |
32,056.7972 |
0.0571 USDT |
0.0504 USDT |
0.0586 USDT |
0.0573 USDT |
| 2024-05-05 |
0.0601 USDT |
9,417.7172 |
0.0605 USDT |
0.0554 USDT |
0.0626 USDT |
0.0554 USDT |
| 2024-05-04 |
0.0597 USDT |
7,155.7936 |
0.0588 USDT |
0.0568 USDT |
0.0603 USDT |
0.0589 USDT |
| 2024-05-03 |
0.0619 USDT |
2,190.3728 |
0.0662 USDT |
0.0569 USDT |
0.0662 USDT |
0.0569 USDT |
| 2024-05-02 |
0.0677 USDT |
5,874.1697 |
0.0683 USDT |
0.0658 USDT |
0.0683 USDT |
0.0660 USDT |
| 2024-05-01 |
0.0670 USDT |
11,886.4902 |
0.0700 USDT |
0.0612 USDT |
0.0806 USDT |
0.0612 USDT |
| 2024-04-30 |
0.0669 USDT |
34,771.9194 |
0.0625 USDT |
0.0625 USDT |
0.0806 USDT |
0.0758 USDT |
| 2024-04-29 |
0.0587 USDT |
224,846.9506 |
0.0550 USDT |
0.0550 USDT |
0.0651 USDT |
0.0650 USDT |
| 2024-04-28 |
0.0516 USDT |
280,759.9184 |
0.0534 USDT |
0.0475 USDT |
0.0566 USDT |
0.0527 USDT |
| 2024-04-27 |
0.0650 USDT |
4,968.2888 |
0.0645 USDT |
0.0565 USDT |
0.0712 USDT |
0.0565 USDT |
| 2024-04-26 |
0.0592 USDT |
786.9768 |
0.0579 USDT |
0.0579 USDT |
0.0650 USDT |
0.0599 USDT |
| 2024-04-25 |
0.0585 USDT |
559.2959 |
0.0548 USDT |
0.0548 USDT |
0.0610 USDT |
0.0592 USDT |
| 2024-04-24 |
0.0479 USDT |
4,003.9909 |
0.0485 USDT |
0.0453 USDT |
0.0539 USDT |
0.0539 USDT |
| 2024-04-23 |
0.0455 USDT |
1,324.3977 |
0.0475 USDT |
0.0448 USDT |
0.0475 USDT |
0.0454 USDT |
| 2024-04-22 |
0.0432 USDT |
45,628.1773 |
0.0449 USDT |
0.0408 USDT |
0.0459 USDT |
0.0441 USDT |
| 2024-04-21 |
0.0464 USDT |
15,978.1040 |
0.0433 USDT |
0.0421 USDT |
0.0473 USDT |
0.0473 USDT |
| 2024-04-20 |
0.0539 USDT |
115,140.7367 |
0.0578 USDT |
0.0450 USDT |
0.0584 USDT |
0.0450 USDT |