Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0393 USDT |
334,590.7628 |
0.0470 USDT |
0.0351 USDT |
0.0470 USDT |
0.0371 USDT |
| 2024-02-28 |
0.0487 USDT |
202,300.3058 |
0.0484 USDT |
0.0401 USDT |
0.0591 USDT |
0.0516 USDT |
| 2024-02-27 |
0.0461 USDT |
20,202.4092 |
0.0464 USDT |
0.0422 USDT |
0.0488 USDT |
0.0488 USDT |
| 2024-02-26 |
0.0479 USDT |
24,478.6955 |
0.0475 USDT |
0.0433 USDT |
0.0544 USDT |
0.0433 USDT |
| 2024-02-25 |
0.0507 USDT |
16,367.3577 |
0.0511 USDT |
0.0484 USDT |
0.0512 USDT |
0.0484 USDT |
| 2024-02-24 |
0.0545 USDT |
11,672.0317 |
0.0539 USDT |
0.0511 USDT |
0.0610 USDT |
0.0511 USDT |
| 2024-02-23 |
0.0578 USDT |
21,794.1659 |
0.0530 USDT |
0.0530 USDT |
0.0628 USDT |
0.0569 USDT |
| 2024-02-22 |
0.0530 USDT |
170,859.6340 |
0.0505 USDT |
0.0475 USDT |
0.0558 USDT |
0.0529 USDT |
| 2024-02-21 |
0.0501 USDT |
345,624.6960 |
0.0413 USDT |
0.0401 USDT |
0.0538 USDT |
0.0521 USDT |
| 2024-02-20 |
0.0414 USDT |
134,376.7543 |
0.0390 USDT |
0.0370 USDT |
0.0469 USDT |
0.0447 USDT |
| 2024-02-19 |
0.0390 USDT |
283,891.6913 |
0.0386 USDT |
0.0341 USDT |
0.0420 USDT |
0.0394 USDT |
| 2024-02-18 |
0.0408 USDT |
121,645.7219 |
0.0435 USDT |
0.0397 USDT |
0.0446 USDT |
0.0413 USDT |
| 2024-02-17 |
0.0449 USDT |
113,645.1526 |
0.0419 USDT |
0.0419 USDT |
0.0491 USDT |
0.0445 USDT |
| 2024-02-16 |
0.0406 USDT |
101,943.5276 |
0.0384 USDT |
0.0374 USDT |
0.0444 USDT |
0.0418 USDT |
| 2024-02-15 |
0.0359 USDT |
40,833.6714 |
0.0360 USDT |
0.0330 USDT |
0.0398 USDT |
0.0398 USDT |
| 2024-02-14 |
0.0374 USDT |
61,061.8849 |
0.0402 USDT |
0.0354 USDT |
0.0409 USDT |
0.0370 USDT |
| 2024-02-13 |
0.0381 USDT |
411,033.3764 |
0.0384 USDT |
0.0370 USDT |
0.0436 USDT |
0.0394 USDT |
| 2024-02-12 |
0.0437 USDT |
715,932.3670 |
0.0475 USDT |
0.0382 USDT |
0.0536 USDT |
0.0384 USDT |
| 2024-02-11 |
0.0462 USDT |
422,416.3630 |
0.0463 USDT |
0.0443 USDT |
0.0480 USDT |
0.0475 USDT |
| 2024-02-10 |
0.0466 USDT |
183,912.2265 |
0.0444 USDT |
0.0440 USDT |
0.0482 USDT |
0.0478 USDT |
| 2024-02-09 |
0.0487 USDT |
290,519.9106 |
0.0535 USDT |
0.0461 USDT |
0.0535 USDT |
0.0462 USDT |
| 2024-02-08 |
0.0507 USDT |
390,222.4290 |
0.0508 USDT |
0.0502 USDT |
0.0567 USDT |
0.0548 USDT |
| 2024-02-07 |
0.0573 USDT |
779,806.7920 |
0.0603 USDT |
0.0505 USDT |
0.0647 USDT |
0.0518 USDT |
| 2024-02-06 |
0.0605 USDT |
272,518.7319 |
0.0722 USDT |
0.0566 USDT |
0.0736 USDT |
0.0580 USDT |
| 2024-02-05 |
0.0707 USDT |
12,094.6239 |
0.0741 USDT |
0.0673 USDT |
0.0777 USDT |
0.0703 USDT |
| 2024-02-04 |
0.0699 USDT |
83,435.4713 |
0.0679 USDT |
0.0654 USDT |
0.0741 USDT |
0.0688 USDT |
| 2024-02-03 |
0.0652 USDT |
74,418.0057 |
0.0630 USDT |
0.0613 USDT |
0.0683 USDT |
0.0664 USDT |
| 2024-02-02 |
0.0665 USDT |
18,778.7502 |
0.0676 USDT |
0.0642 USDT |
0.0706 USDT |
0.0643 USDT |
| 2024-02-01 |
0.0727 USDT |
75,463.6660 |
0.0695 USDT |
0.0624 USDT |
0.0779 USDT |
0.0700 USDT |
| 2024-01-31 |
0.0612 USDT |
261,470.1843 |
0.0590 USDT |
0.0590 USDT |
0.0707 USDT |
0.0707 USDT |
| 2024-01-30 |
0.0587 USDT |
1,093,655.9138 |
0.0627 USDT |
0.0510 USDT |
0.0636 USDT |
0.0532 USDT |
| 2024-01-29 |
0.0651 USDT |
25,380.3900 |
0.0675 USDT |
0.0618 USDT |
0.0717 USDT |
0.0645 USDT |