Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
0.0551 USDT |
12,873.8456 |
0.0553 USDT |
0.0498 USDT |
0.0636 USDT |
0.0512 USDT |
| 2024-04-18 |
0.0563 USDT |
5,415.1531 |
0.0600 USDT |
0.0505 USDT |
0.0600 USDT |
0.0530 USDT |
| 2024-04-17 |
0.0580 USDT |
55,542.5991 |
0.0514 USDT |
0.0514 USDT |
0.0622 USDT |
0.0560 USDT |
| 2024-04-16 |
0.0529 USDT |
47,112.0009 |
0.0551 USDT |
0.0510 USDT |
0.0611 USDT |
0.0523 USDT |
| 2024-04-15 |
0.0499 USDT |
344,332.7275 |
0.0557 USDT |
0.0432 USDT |
0.0656 USDT |
0.0509 USDT |
| 2024-04-14 |
0.0650 USDT |
369,975.3809 |
0.0854 USDT |
0.0549 USDT |
0.0977 USDT |
0.0557 USDT |
| 2024-04-13 |
0.0780 USDT |
10,407.7403 |
0.0795 USDT |
0.0689 USDT |
0.0933 USDT |
0.0850 USDT |
| 2024-04-12 |
0.0954 USDT |
21,191.9775 |
0.0674 USDT |
0.0640 USDT |
0.1156 USDT |
0.0868 USDT |
| 2024-04-11 |
0.0632 USDT |
1,601.4844 |
0.0574 USDT |
0.0574 USDT |
0.0674 USDT |
0.0674 USDT |
| 2024-04-10 |
0.0615 USDT |
4,344.0933 |
0.0566 USDT |
0.0566 USDT |
0.0679 USDT |
0.0600 USDT |
| 2024-04-09 |
0.0515 USDT |
169,239.3252 |
0.0492 USDT |
0.0464 USDT |
0.0571 USDT |
0.0536 USDT |
| 2024-04-08 |
0.0516 USDT |
14,834.1771 |
0.0577 USDT |
0.0500 USDT |
0.0577 USDT |
0.0500 USDT |
| 2024-04-07 |
0.0578 USDT |
1,680.7260 |
0.0604 USDT |
0.0578 USDT |
0.0604 USDT |
0.0578 USDT |
| 2024-04-06 |
0.0624 USDT |
3,312.5105 |
0.0643 USDT |
0.0588 USDT |
0.0643 USDT |
0.0620 USDT |
| 2024-04-05 |
0.0676 USDT |
3,443.6772 |
0.0650 USDT |
0.0584 USDT |
0.0727 USDT |
0.0673 USDT |
| 2024-04-04 |
0.0611 USDT |
5,646.3925 |
0.0605 USDT |
0.0554 USDT |
0.0650 USDT |
0.0629 USDT |
| 2024-04-03 |
0.0620 USDT |
10,759.7093 |
0.0652 USDT |
0.0563 USDT |
0.0718 USDT |
0.0650 USDT |
| 2024-04-02 |
0.0615 USDT |
21,224.2578 |
0.0535 USDT |
0.0511 USDT |
0.0673 USDT |
0.0643 USDT |
| 2024-04-01 |
0.0497 USDT |
24,032.2203 |
0.0457 USDT |
0.0430 USDT |
0.0566 USDT |
0.0535 USDT |
| 2024-03-31 |
0.0441 USDT |
12,000.5840 |
0.0442 USDT |
0.0413 USDT |
0.0473 USDT |
0.0435 USDT |
| 2024-03-30 |
0.0450 USDT |
912.3546 |
0.0454 USDT |
0.0439 USDT |
0.0462 USDT |
0.0462 USDT |
| 2024-03-29 |
0.0461 USDT |
12,685.3258 |
0.0440 USDT |
0.0433 USDT |
0.0483 USDT |
0.0478 USDT |
| 2024-03-28 |
0.0438 USDT |
18,445.7019 |
0.0437 USDT |
0.0407 USDT |
0.0458 USDT |
0.0434 USDT |
| 2024-03-27 |
0.0426 USDT |
36,418.9146 |
0.0418 USDT |
0.0388 USDT |
0.0464 USDT |
0.0458 USDT |
| 2024-03-26 |
0.0404 USDT |
14,639.6415 |
0.0386 USDT |
0.0372 USDT |
0.0442 USDT |
0.0432 USDT |
| 2024-03-25 |
0.0411 USDT |
24,243.1053 |
0.0448 USDT |
0.0361 USDT |
0.0457 USDT |
0.0393 USDT |
| 2024-03-24 |
0.0475 USDT |
10,499.9672 |
0.0483 USDT |
0.0442 USDT |
0.0516 USDT |
0.0442 USDT |
| 2024-03-23 |
0.0482 USDT |
1,209.6000 |
0.0489 USDT |
0.0456 USDT |
0.0499 USDT |
0.0480 USDT |
| 2024-03-22 |
0.0456 USDT |
26,359.8188 |
0.0428 USDT |
0.0372 USDT |
0.0515 USDT |
0.0468 USDT |
| 2024-03-21 |
0.0394 USDT |
95,747.9281 |
0.0403 USDT |
0.0354 USDT |
0.0440 USDT |
0.0425 USDT |
| 2024-03-20 |
0.0465 USDT |
190,664.3842 |
0.0507 USDT |
0.0370 USDT |
0.0561 USDT |
0.0388 USDT |
| 2024-03-19 |
0.0549 USDT |
197,686.6937 |
0.0487 USDT |
0.0430 USDT |
0.0664 USDT |
0.0496 USDT |