Identifier on Huobi: arixusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-16 |
0.4045 USDT |
338,147.6724 |
0.4088 USDT |
0.3941 USDT |
0.3989 USDT |
0.4019 USDT |
| 2023-12-15 |
0.4092 USDT |
2,374,879.7266 |
0.3976 USDT |
0.3957 USDT |
0.3985 USDT |
0.4099 USDT |
| 2023-12-14 |
0.4055 USDT |
5,282,386.7178 |
0.4151 USDT |
0.4018 USDT |
0.4028 USDT |
0.4018 USDT |
| 2023-12-13 |
0.4200 USDT |
1,973,697.7078 |
0.4111 USDT |
0.3975 USDT |
0.4076 USDT |
0.4151 USDT |
| 2023-12-12 |
0.4038 USDT |
4,217,908.0693 |
0.4029 USDT |
0.4000 USDT |
0.4030 USDT |
0.4112 USDT |
| 2023-12-11 |
0.4187 USDT |
5,554,607.0419 |
0.4335 USDT |
0.4000 USDT |
0.4028 USDT |
0.4019 USDT |
| 2023-12-10 |
0.3702 USDT |
2,527,070.1535 |
0.3674 USDT |
0.3564 USDT |
0.3615 USDT |
0.3614 USDT |
| 2023-12-09 |
0.3590 USDT |
637,417.4249 |
0.3529 USDT |
0.3520 USDT |
0.3542 USDT |
0.3690 USDT |
| 2023-12-08 |
0.3491 USDT |
1,939,916.7880 |
0.3517 USDT |
0.3387 USDT |
0.3430 USDT |
0.3528 USDT |
| 2023-12-07 |
0.3530 USDT |
1,457,692.5937 |
0.3566 USDT |
0.3506 USDT |
0.3525 USDT |
0.3525 USDT |
| 2023-12-06 |
0.3680 USDT |
3,708,856.7493 |
0.3810 USDT |
0.3601 USDT |
0.3617 USDT |
0.3637 USDT |
| 2023-12-05 |
0.3717 USDT |
2,659,685.5022 |
0.3693 USDT |
0.3677 USDT |
0.3693 USDT |
0.3788 USDT |
| 2023-12-04 |
0.3602 USDT |
2,566,130.1224 |
0.3586 USDT |
0.3546 USDT |
0.3603 USDT |
0.3608 USDT |
| 2023-12-03 |
0.3599 USDT |
454,768.9774 |
0.3654 USDT |
0.3543 USDT |
0.3561 USDT |
0.3563 USDT |
| 2023-12-02 |
0.3579 USDT |
420,342.5187 |
0.3613 USDT |
0.3490 USDT |
0.3514 USDT |
0.3532 USDT |
| 2023-12-01 |
0.3615 USDT |
472,852.8409 |
0.3633 USDT |
0.3592 USDT |
0.3613 USDT |
0.3607 USDT |
| 2023-11-30 |
0.3682 USDT |
2,244,757.4808 |
0.3829 USDT |
0.3602 USDT |
0.3638 USDT |
0.3634 USDT |
| 2023-11-29 |
0.4202 USDT |
603,171.7427 |
0.4236 USDT |
0.3650 USDT |
0.4004 USDT |
0.3873 USDT |
| 2023-11-28 |
0.4253 USDT |
400,742.5477 |
0.4315 USDT |
0.4201 USDT |
0.4225 USDT |
0.4214 USDT |
| 2023-11-27 |
0.4365 USDT |
441,657.8738 |
0.4428 USDT |
0.4276 USDT |
0.4281 USDT |
0.4281 USDT |
| 2023-11-26 |
0.4500 USDT |
645,889.6854 |
0.4512 USDT |
0.4400 USDT |
0.4428 USDT |
0.4423 USDT |
| 2023-11-25 |
0.4555 USDT |
430,969.6313 |
0.4545 USDT |
0.4506 USDT |
0.4525 USDT |
0.4519 USDT |
| 2023-11-24 |
0.4637 USDT |
608,339.5172 |
0.4631 USDT |
0.4589 USDT |
0.4589 USDT |
0.4589 USDT |
| 2023-11-23 |
0.5207 USDT |
311,453.1957 |
0.5318 USDT |
0.5000 USDT |
0.5051 USDT |
0.5050 USDT |
| 2023-11-22 |
0.5283 USDT |
360,124.3170 |
0.5205 USDT |
0.5150 USDT |
0.5215 USDT |
0.5332 USDT |
| 2023-11-21 |
0.5505 USDT |
386,350.4579 |
0.5640 USDT |
0.5252 USDT |
0.5302 USDT |
0.5352 USDT |
| 2023-11-20 |
0.5804 USDT |
409,387.6100 |
0.5759 USDT |
0.5651 USDT |
0.5749 USDT |
0.5744 USDT |
| 2023-11-19 |
0.5832 USDT |
167,534.5491 |
0.5800 USDT |
0.5701 USDT |
0.5819 USDT |
0.5811 USDT |
| 2023-11-18 |
0.5804 USDT |
239,364.9357 |
0.5874 USDT |
0.5461 USDT |
0.5495 USDT |
0.5801 USDT |
| 2023-11-17 |
0.5963 USDT |
195,119.3972 |
0.6067 USDT |
0.5851 USDT |
0.5949 USDT |
0.5942 USDT |
| 2023-11-16 |
0.5940 USDT |
203,115.6433 |
0.5719 USDT |
0.5719 USDT |
0.5851 USDT |
0.6011 USDT |
| 2023-11-15 |
0.6068 USDT |
297,862.5233 |
0.6003 USDT |
0.5900 USDT |
0.6027 USDT |
0.6017 USDT |
| 2023-11-14 |
0.6228 USDT |
230,022.4783 |
0.6389 USDT |
0.6001 USDT |
0.6032 USDT |
0.6013 USDT |
| 2023-11-13 |
0.6612 USDT |
94,771.8652 |
0.6570 USDT |
0.6533 USDT |
0.6589 USDT |
0.6759 USDT |
| 2023-11-12 |
0.6570 USDT |
136,489.9587 |
0.6575 USDT |
0.6530 USDT |
0.6548 USDT |
0.6669 USDT |
| 2023-11-11 |
0.6442 USDT |
106,256.4992 |
0.6402 USDT |
0.6202 USDT |
0.6311 USDT |
0.6576 USDT |
| 2023-11-10 |
0.6418 USDT |
24,511.9292 |
0.6506 USDT |
0.5934 USDT |
0.5971 USDT |
0.6369 USDT |
| 2023-11-09 |
0.6277 USDT |
374,448.1275 |
0.6425 USDT |
0.6181 USDT |
0.6182 USDT |
0.6224 USDT |
| 2023-11-08 |
0.6399 USDT |
400,805.8459 |
0.6426 USDT |
0.6269 USDT |
0.6331 USDT |
0.6465 USDT |
| 2023-11-07 |
0.6686 USDT |
401,570.8848 |
0.6499 USDT |
0.6426 USDT |
0.6426 USDT |
0.6428 USDT |
| 2023-11-06 |
0.6514 USDT |
480,674.8792 |
0.6237 USDT |
0.6237 USDT |
0.6237 USDT |
0.6480 USDT |
| 2023-11-05 |
0.6343 USDT |
140,925.7827 |
0.6004 USDT |
0.5913 USDT |
0.5981 USDT |
0.6421 USDT |
| 2023-11-04 |
0.6377 USDT |
33,176.1966 |
0.6082 USDT |
0.5820 USDT |
0.5914 USDT |
0.6401 USDT |
| 2023-11-03 |
0.6183 USDT |
59,596.7558 |
0.5953 USDT |
0.5750 USDT |
0.5750 USDT |
0.5750 USDT |
| 2023-11-02 |
0.5913 USDT |
183,617.8851 |
0.5483 USDT |
0.5483 USDT |
0.5486 USDT |
0.6000 USDT |
| 2023-11-01 |
0.5896 USDT |
384,475.3275 |
0.5326 USDT |
0.5250 USDT |
0.5322 USDT |
0.5550 USDT |
| 2023-10-31 |
0.5706 USDT |
279,862.6791 |
0.5399 USDT |
0.5243 USDT |
0.5243 USDT |
0.5296 USDT |
| 2023-10-30 |
0.5349 USDT |
37,152.9714 |
0.5100 USDT |
0.5010 USDT |
0.5010 USDT |
0.5235 USDT |
| 2023-10-29 |
0.4907 USDT |
945,496.9411 |
0.4901 USDT |
0.4759 USDT |
0.4900 USDT |
0.5100 USDT |
| 2023-10-28 |
0.5173 USDT |
4,022,197.3767 |
0.5000 USDT |
0.4850 USDT |
0.4901 USDT |
0.4901 USDT |