Identifier on Kucoin: ARB3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |