Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.0465 USDT |
155,781.5081 |
0.0423 USDT |
0.0414 USDT |
0.0560 USDT |
0.0497 USDT |
| 2024-03-17 |
0.0414 USDT |
82,714.2483 |
0.0403 USDT |
0.0370 USDT |
0.0475 USDT |
0.0419 USDT |
| 2024-03-16 |
0.0346 USDT |
510,159.4148 |
0.0334 USDT |
0.0294 USDT |
0.0422 USDT |
0.0422 USDT |
| 2024-03-15 |
0.0323 USDT |
152,186.2813 |
0.0280 USDT |
0.0270 USDT |
0.0379 USDT |
0.0326 USDT |
| 2024-03-14 |
0.0289 USDT |
134,463.8788 |
0.0249 USDT |
0.0233 USDT |
0.0320 USDT |
0.0279 USDT |
| 2024-03-13 |
0.0232 USDT |
148,833.8425 |
0.0279 USDT |
0.0197 USDT |
0.0279 USDT |
0.0257 USDT |
| 2024-03-12 |
0.0291 USDT |
165,087.5301 |
0.0280 USDT |
0.0254 USDT |
0.0320 USDT |
0.0280 USDT |
| 2024-03-11 |
0.0258 USDT |
245,692.9803 |
0.0269 USDT |
0.0225 USDT |
0.0304 USDT |
0.0265 USDT |
| 2024-03-10 |
0.0270 USDT |
61,960.6028 |
0.0251 USDT |
0.0245 USDT |
0.0292 USDT |
0.0255 USDT |
| 2024-03-09 |
0.0244 USDT |
20,454.5501 |
0.0241 USDT |
0.0224 USDT |
0.0255 USDT |
0.0243 USDT |
| 2024-03-08 |
0.0225 USDT |
269,727.4739 |
0.0227 USDT |
0.0190 USDT |
0.0269 USDT |
0.0234 USDT |
| 2024-03-07 |
0.0261 USDT |
21,566.2503 |
0.0265 USDT |
0.0233 USDT |
0.0295 USDT |
0.0235 USDT |
| 2024-03-06 |
0.0260 USDT |
170,813.1609 |
0.0306 USDT |
0.0230 USDT |
0.0331 USDT |
0.0274 USDT |
| 2024-03-05 |
0.0310 USDT |
614,642.0660 |
0.0325 USDT |
0.0253 USDT |
0.0381 USDT |
0.0302 USDT |
| 2024-03-04 |
0.0330 USDT |
25,292.1940 |
0.0321 USDT |
0.0300 USDT |
0.0373 USDT |
0.0336 USDT |
| 2024-03-03 |
0.0332 USDT |
157,259.8256 |
0.0368 USDT |
0.0283 USDT |
0.0417 USDT |
0.0284 USDT |
| 2024-03-02 |
0.0410 USDT |
51,830.6524 |
0.0400 USDT |
0.0371 USDT |
0.0446 USDT |
0.0378 USDT |
| 2024-03-01 |
0.0414 USDT |
22,523.0257 |
0.0409 USDT |
0.0394 USDT |
0.0432 USDT |
0.0394 USDT |