Identifier on Huobi: arixusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-28 |
0.3756 USDT |
86,671.4038 |
0.3757 USDT |
0.3428 USDT |
0.3527 USDT |
0.3535 USDT |
| 2024-04-27 |
0.3706 USDT |
152,326.3732 |
0.2540 USDT |
0.2533 USDT |
0.2554 USDT |
0.3571 USDT |
| 2024-04-26 |
0.2566 USDT |
160,677.5127 |
0.2597 USDT |
0.2200 USDT |
0.2386 USDT |
0.2551 USDT |
| 2024-04-25 |
0.2554 USDT |
215,730.0374 |
0.2554 USDT |
0.2501 USDT |
0.2521 USDT |
0.2559 USDT |
| 2024-04-24 |
0.2533 USDT |
261,710.9180 |
0.2551 USDT |
0.2386 USDT |
0.2519 USDT |
0.2555 USDT |
| 2024-04-23 |
0.2531 USDT |
175,041.4574 |
0.2519 USDT |
0.2446 USDT |
0.2519 USDT |
0.2504 USDT |
| 2024-04-22 |
0.2436 USDT |
178,872.2834 |
0.2255 USDT |
0.2235 USDT |
0.2255 USDT |
0.2549 USDT |
| 2024-04-21 |
0.2181 USDT |
154,794.8935 |
0.2131 USDT |
0.2073 USDT |
0.2110 USDT |
0.2246 USDT |
| 2024-04-20 |
0.2208 USDT |
201,862.4556 |
0.1550 USDT |
0.1549 USDT |
0.1550 USDT |
0.2120 USDT |
| 2024-04-19 |
0.1511 USDT |
3,501.0434 |
0.1500 USDT |
0.1500 USDT |
0.1500 USDT |
0.1500 USDT |
| 2024-04-18 |
0.1499 USDT |
91.9723 |
0.1473 USDT |
0.1473 USDT |
0.1473 USDT |
0.1500 USDT |
| 2024-04-17 |
0.1535 USDT |
2,069.7414 |
0.1644 USDT |
0.1500 USDT |
0.1500 USDT |
0.1561 USDT |
| 2024-04-16 |
0.1590 USDT |
2,696.1628 |
0.1733 USDT |
0.1508 USDT |
0.1520 USDT |
0.1580 USDT |
| 2024-04-15 |
0.2089 USDT |
8,554.8296 |
0.1665 USDT |
0.1580 USDT |
0.1580 USDT |
0.1801 USDT |
| 2024-04-14 |
0.1827 USDT |
17,275.4671 |
0.2170 USDT |
0.1496 USDT |
0.1558 USDT |
0.1779 USDT |
| 2024-04-13 |
0.2168 USDT |
2,715.9012 |
0.2072 USDT |
0.2072 USDT |
0.2079 USDT |
0.2361 USDT |
| 2024-04-12 |
0.2620 USDT |
16,277.2848 |
0.2549 USDT |
0.2364 USDT |
0.2365 USDT |
0.2364 USDT |
| 2024-04-11 |
0.2402 USDT |
213,569.6508 |
0.2370 USDT |
0.2365 USDT |
0.2370 USDT |
0.2480 USDT |
| 2024-04-10 |
0.2543 USDT |
207,327.8576 |
0.2382 USDT |
0.2365 USDT |
0.2366 USDT |
0.2382 USDT |
| 2024-04-09 |
0.2486 USDT |
213,857.7151 |
0.2308 USDT |
0.2227 USDT |
0.2227 USDT |
0.2371 USDT |
| 2024-04-08 |
0.2554 USDT |
218,519.7282 |
0.2480 USDT |
0.2440 USDT |
0.2440 USDT |
0.2440 USDT |
| 2024-04-07 |
0.2561 USDT |
200,407.0158 |
0.2315 USDT |
0.2259 USDT |
0.2315 USDT |
0.2485 USDT |
| 2024-04-06 |
0.2328 USDT |
230,097.9818 |
0.2495 USDT |
0.2246 USDT |
0.2257 USDT |
0.2257 USDT |
| 2024-04-05 |
0.2627 USDT |
374,919.4906 |
0.2561 USDT |
0.2408 USDT |
0.2469 USDT |
0.2541 USDT |
| 2024-04-04 |
0.2254 USDT |
273,622.5996 |
0.2320 USDT |
0.2133 USDT |
0.2133 USDT |
0.2133 USDT |
| 2024-04-03 |
0.2341 USDT |
647,646.0042 |
0.2299 USDT |
0.2230 USDT |
0.2260 USDT |
0.2412 USDT |
| 2024-04-02 |
0.2666 USDT |
191,195.1400 |
0.2638 USDT |
0.2199 USDT |
0.2266 USDT |
0.2348 USDT |
| 2024-04-01 |
0.2739 USDT |
1,422.9546 |
0.2767 USDT |
0.2699 USDT |
0.2701 USDT |
0.2716 USDT |
| 2024-03-31 |
0.2786 USDT |
222,851.2270 |
0.2820 USDT |
0.2769 USDT |
0.2780 USDT |
0.2780 USDT |
| 2024-03-30 |
0.2847 USDT |
540.3467 |
0.2866 USDT |
0.2833 USDT |
0.2833 USDT |
0.2833 USDT |
| 2024-03-29 |
0.2912 USDT |
1,952.6623 |
0.2935 USDT |
0.2852 USDT |
0.2852 USDT |
0.2902 USDT |
| 2024-03-28 |
0.2963 USDT |
266.7033 |
0.3013 USDT |
0.2933 USDT |
0.2933 USDT |
0.2933 USDT |
| 2024-03-27 |
0.3059 USDT |
103,331.7060 |
0.3189 USDT |
0.2941 USDT |
0.2969 USDT |
0.3064 USDT |
| 2024-03-26 |
0.3221 USDT |
238,811.5917 |
0.3023 USDT |
0.3000 USDT |
0.3036 USDT |
0.3171 USDT |
| 2024-03-25 |
0.2970 USDT |
371,425.6762 |
0.2960 USDT |
0.2901 USDT |
0.2961 USDT |
0.3035 USDT |
| 2024-03-24 |
0.2907 USDT |
440,004.4003 |
0.2904 USDT |
0.2833 USDT |
0.2869 USDT |
0.2926 USDT |
| 2024-03-23 |
0.2904 USDT |
378,804.9476 |
0.2884 USDT |
0.2838 USDT |
0.2898 USDT |
0.2945 USDT |
| 2024-03-22 |
0.2983 USDT |
425,841.9219 |
0.3039 USDT |
0.2833 USDT |
0.2869 USDT |
0.2855 USDT |
| 2024-03-21 |
0.3073 USDT |
223,842.2663 |
0.3068 USDT |
0.2973 USDT |
0.3072 USDT |
0.3046 USDT |
| 2024-03-20 |
0.3055 USDT |
333,347.0825 |
0.3043 USDT |
0.2902 USDT |
0.2965 USDT |
0.3012 USDT |
| 2024-03-19 |
0.3118 USDT |
328,687.0902 |
0.2926 USDT |
0.2902 USDT |
0.3015 USDT |
0.3110 USDT |
| 2024-03-18 |
0.2921 USDT |
474,045.3654 |
0.2984 USDT |
0.2764 USDT |
0.2869 USDT |
0.2869 USDT |
| 2024-03-17 |
0.2874 USDT |
231,664.7361 |
0.2741 USDT |
0.2721 USDT |
0.2758 USDT |
0.3010 USDT |
| 2024-03-16 |
0.2785 USDT |
445,947.5412 |
0.2817 USDT |
0.2711 USDT |
0.2747 USDT |
0.2750 USDT |
| 2024-03-15 |
0.2887 USDT |
312,566.1903 |
0.3031 USDT |
0.2780 USDT |
0.2824 USDT |
0.2869 USDT |
| 2024-03-14 |
0.3058 USDT |
404,442.6439 |
0.3000 USDT |
0.2924 USDT |
0.2985 USDT |
0.3035 USDT |
| 2024-03-13 |
0.2955 USDT |
298,467.3734 |
0.2916 USDT |
0.2894 USDT |
0.2949 USDT |
0.2966 USDT |
| 2024-03-12 |
0.2949 USDT |
162,746.5638 |
0.2990 USDT |
0.2856 USDT |
0.2901 USDT |
0.2904 USDT |
| 2024-03-11 |
0.2961 USDT |
295,841.7537 |
0.2927 USDT |
0.2851 USDT |
0.2900 USDT |
0.2973 USDT |
| 2024-03-10 |
0.2983 USDT |
284,417.1270 |
0.2986 USDT |
0.2913 USDT |
0.2976 USDT |
0.2955 USDT |