Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0623 USDT |
78,757.1221 |
0.0665 USDT |
0.0566 USDT |
0.0694 USDT |
0.0675 USDT |
| 2024-01-27 |
0.0673 USDT |
14,355.5263 |
0.0655 USDT |
0.0628 USDT |
0.0706 USDT |
0.0671 USDT |
| 2024-01-26 |
0.0715 USDT |
26,661.5403 |
0.0784 USDT |
0.0653 USDT |
0.0784 USDT |
0.0706 USDT |
| 2024-01-25 |
0.0823 USDT |
29,162.1274 |
0.0784 USDT |
0.0717 USDT |
0.0901 USDT |
0.0784 USDT |
| 2024-01-24 |
0.0839 USDT |
24,847.4114 |
0.0845 USDT |
0.0754 USDT |
0.0916 USDT |
0.0847 USDT |
| 2024-01-23 |
0.0942 USDT |
59,679.0665 |
0.0845 USDT |
0.0762 USDT |
0.1060 USDT |
0.0942 USDT |
| 2024-01-22 |
0.0761 USDT |
54,885.1978 |
0.0696 USDT |
0.0692 USDT |
0.0849 USDT |
0.0810 USDT |
| 2024-01-21 |
0.0639 USDT |
7,608.6575 |
0.0712 USDT |
0.0600 USDT |
0.0735 USDT |
0.0665 USDT |
| 2024-01-20 |
0.0687 USDT |
32,034.1799 |
0.0660 USDT |
0.0653 USDT |
0.0755 USDT |
0.0712 USDT |
| 2024-01-19 |
0.0648 USDT |
66,932.7418 |
0.0602 USDT |
0.0602 USDT |
0.0764 USDT |
0.0643 USDT |
| 2024-01-18 |
0.0587 USDT |
69,413.2414 |
0.0545 USDT |
0.0545 USDT |
0.0657 USDT |
0.0606 USDT |
| 2024-01-17 |
0.0523 USDT |
76,827.6063 |
0.0424 USDT |
0.0424 USDT |
0.0541 USDT |
0.0527 USDT |
| 2024-01-16 |
0.0448 USDT |
120,879.6623 |
0.0457 USDT |
0.0405 USDT |
0.0510 USDT |
0.0466 USDT |
| 2024-01-15 |
0.0471 USDT |
159,886.1809 |
0.0554 USDT |
0.0430 USDT |
0.0554 USDT |
0.0457 USDT |
| 2024-01-14 |
0.0473 USDT |
582,818.3043 |
0.0466 USDT |
0.0439 USDT |
0.0541 USDT |
0.0541 USDT |
| 2024-01-13 |
0.0466 USDT |
964,168.0273 |
0.0435 USDT |
0.0435 USDT |
0.0513 USDT |
0.0437 USDT |
| 2024-01-12 |
0.0404 USDT |
1,380,639.1994 |
0.0380 USDT |
0.0326 USDT |
0.0490 USDT |
0.0439 USDT |
| 2024-01-11 |
0.0400 USDT |
2,154,004.6049 |
0.0440 USDT |
0.0352 USDT |
0.0479 USDT |
0.0407 USDT |
| 2024-01-10 |
0.0671 USDT |
727,923.8191 |
0.0911 USDT |
0.0580 USDT |
0.0911 USDT |
0.0607 USDT |
| 2024-01-09 |
0.0977 USDT |
90,842.7466 |
0.0880 USDT |
0.0821 USDT |
0.1195 USDT |
0.1195 USDT |
| 2024-01-08 |
0.1106 USDT |
286,898.0248 |
0.1127 USDT |
0.0826 USDT |
0.1371 USDT |
0.0878 USDT |
| 2024-01-07 |
0.0966 USDT |
119,190.3743 |
0.1102 USDT |
0.0862 USDT |
0.1102 USDT |
0.0922 USDT |
| 2024-01-06 |
0.1080 USDT |
194,362.0492 |
0.0866 USDT |
0.0852 USDT |
0.1249 USDT |
0.1090 USDT |
| 2024-01-05 |
0.0886 USDT |
184,951.9299 |
0.0793 USDT |
0.0773 USDT |
0.1007 USDT |
0.0897 USDT |
| 2024-01-04 |
0.0901 USDT |
193,437.4811 |
0.0930 USDT |
0.0668 USDT |
0.1116 USDT |
0.0742 USDT |
| 2024-01-03 |
0.1105 USDT |
639,170.3738 |
0.1769 USDT |
0.0700 USDT |
0.1800 USDT |
0.0880 USDT |
| 2024-01-02 |
0.1760 USDT |
168,982.9670 |
0.1869 USDT |
0.1540 USDT |
0.2048 USDT |
0.1661 USDT |
| 2024-01-01 |
0.2252 USDT |
71,332.6112 |
0.2593 USDT |
0.1811 USDT |
0.3000 USDT |
0.1913 USDT |
| 2023-12-31 |
0.2497 USDT |
98,068.6327 |
0.2989 USDT |
0.2151 USDT |
0.3024 USDT |
0.2571 USDT |
| 2023-12-30 |
0.3119 USDT |
13,973.3670 |
0.3084 USDT |
0.2861 USDT |
0.3890 USDT |
0.3065 USDT |
| 2023-12-29 |
0.3158 USDT |
150,128.7922 |
0.3050 USDT |
0.2745 USDT |
0.3730 USDT |
0.3373 USDT |
| 2023-12-28 |
0.2796 USDT |
225,211.5901 |
0.3075 USDT |
0.2334 USDT |
0.3140 USDT |
0.3140 USDT |
| 2023-12-27 |
0.3708 USDT |
10,575.0036 |
0.5461 USDT |
0.2999 USDT |
0.5836 USDT |
0.3510 USDT |
| 2023-12-26 |
0.5342 USDT |
5,200.7535 |
0.4419 USDT |
0.4286 USDT |
0.6059 USDT |
0.5091 USDT |
| 2023-12-25 |
0.4590 USDT |
6,711.9651 |
0.4652 USDT |
0.4346 USDT |
0.4896 USDT |
0.4703 USDT |
| 2023-12-24 |
0.4312 USDT |
33,603.6680 |
0.4233 USDT |
0.3866 USDT |
0.5000 USDT |
0.4626 USDT |
| 2023-12-23 |
0.4815 USDT |
78,984.4773 |
0.3982 USDT |
0.3788 USDT |
0.5180 USDT |
0.4607 USDT |
| 2023-12-22 |
0.5130 USDT |
58,268.2751 |
0.8393 USDT |
0.4139 USDT |
0.8597 USDT |
0.4631 USDT |
| 2023-12-21 |
0.8859 USDT |
1,298.4334 |
1.0073 USDT |
0.8339 USDT |
1.0073 USDT |
0.8380 USDT |
| 2023-12-20 |
0.9839 USDT |
2,503.6726 |
1.0384 USDT |
0.8974 USDT |
1.0384 USDT |
1.0320 USDT |
| 2023-12-19 |
1.0274 USDT |
1,773.5203 |
0.9786 USDT |
0.9361 USDT |
1.0953 USDT |
1.0807 USDT |
| 2023-12-18 |
0.9783 USDT |
2,791.7748 |
0.9929 USDT |
0.9499 USDT |
1.1668 USDT |
1.0028 USDT |
| 2023-12-17 |
0.9636 USDT |
411.4391 |
0.9722 USDT |
0.9309 USDT |
1.0126 USDT |
0.9309 USDT |
| 2023-12-16 |
0.9371 USDT |
1,514.0673 |
1.0014 USDT |
0.8302 USDT |
1.0335 USDT |
0.9227 USDT |
| 2023-12-15 |
0.9432 USDT |
2,404.3846 |
0.8570 USDT |
0.8570 USDT |
0.9698 USDT |
0.9333 USDT |
| 2023-12-14 |
0.8974 USDT |
6,012.5007 |
0.8389 USDT |
0.7801 USDT |
0.9505 USDT |
0.8037 USDT |
| 2023-12-13 |
0.8732 USDT |
2,498.2640 |
0.7760 USDT |
0.7760 USDT |
1.0227 USDT |
0.7917 USDT |
| 2023-12-12 |
0.9601 USDT |
3,523.3826 |
1.1941 USDT |
0.7492 USDT |
1.1941 USDT |
0.7492 USDT |
| 2023-12-11 |
1.2068 USDT |
5,291.8385 |
1.0352 USDT |
1.0239 USDT |
1.3139 USDT |
1.3020 USDT |
| 2023-12-10 |
1.0594 USDT |
1,050.4659 |
1.0662 USDT |
1.0200 USDT |
1.1335 USDT |
1.0210 USDT |