Identifier on Huobi: arixusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-07 |
0.5554 USDT |
29,673,950.0814 |
0.5989 USDT |
0.5002 USDT |
0.5276 USDT |
0.6072 USDT |
| 2023-09-06 |
0.6004 USDT |
7,277,670.7928 |
0.6010 USDT |
0.5945 USDT |
0.5977 USDT |
0.6123 USDT |
| 2023-09-05 |
0.5952 USDT |
27,214,008.4478 |
0.5958 USDT |
0.5877 USDT |
0.5918 USDT |
0.6002 USDT |
| 2023-09-04 |
0.5966 USDT |
2,931,274.8499 |
0.5868 USDT |
0.5868 USDT |
0.5894 USDT |
0.5943 USDT |
| 2023-09-03 |
0.5912 USDT |
1,486,016.2301 |
0.5672 USDT |
0.5642 USDT |
0.5680 USDT |
0.5955 USDT |
| 2023-09-02 |
0.6126 USDT |
15,969,914.7867 |
0.6016 USDT |
0.5620 USDT |
0.5896 USDT |
0.5896 USDT |
| 2023-09-01 |
0.6158 USDT |
38,376,316.8704 |
0.6206 USDT |
0.5970 USDT |
0.6038 USDT |
0.6191 USDT |
| 2023-08-31 |
0.6103 USDT |
30,814,315.5972 |
0.5783 USDT |
0.5777 USDT |
0.6049 USDT |
0.6146 USDT |
| 2023-08-30 |
0.5411 USDT |
53,488,171.2651 |
0.5580 USDT |
0.4833 USDT |
0.5391 USDT |
0.5545 USDT |
| 2023-08-29 |
0.5205 USDT |
13,884,648.3595 |
0.4177 USDT |
0.4156 USDT |
0.4398 USDT |
0.5640 USDT |
| 2023-08-28 |
0.5004 USDT |
3,670,912.6264 |
0.5660 USDT |
0.4175 USDT |
0.4490 USDT |
0.4314 USDT |
| 2023-08-27 |
0.5784 USDT |
8,482,301.9601 |
0.5750 USDT |
0.5593 USDT |
0.5685 USDT |
0.5683 USDT |
| 2023-08-26 |
0.4687 USDT |
59,837,272.0581 |
0.4268 USDT |
0.4260 USDT |
0.4390 USDT |
0.4790 USDT |
| 2023-08-25 |
0.4083 USDT |
3,622,682.5356 |
0.3856 USDT |
0.2501 USDT |
0.3403 USDT |
0.4068 USDT |
| 2023-08-24 |
0.3984 USDT |
1,938,890.9631 |
0.3505 USDT |
0.3504 USDT |
0.3708 USDT |
0.3850 USDT |
| 2023-08-23 |
0.2718 USDT |
6,996,183.9413 |
0.1969 USDT |
0.1876 USDT |
0.1945 USDT |
0.3655 USDT |
| 2023-08-22 |
0.2173 USDT |
10,326,038.5201 |
0.2297 USDT |
0.1848 USDT |
0.1979 USDT |
0.1975 USDT |
| 2023-08-21 |
0.2069 USDT |
3,476,054.0608 |
0.1779 USDT |
0.1727 USDT |
0.1775 USDT |
0.2196 USDT |
| 2023-08-20 |
0.1731 USDT |
1,049,455.1373 |
0.1695 USDT |
0.1615 USDT |
0.1649 USDT |
0.1786 USDT |
| 2023-08-19 |
0.1708 USDT |
292,281.5854 |
0.1743 USDT |
0.1592 USDT |
0.1654 USDT |
0.1646 USDT |
| 2023-08-18 |
0.1801 USDT |
13,892.9825 |
0.1918 USDT |
0.1653 USDT |
0.1689 USDT |
0.1689 USDT |
| 2023-08-17 |
0.1852 USDT |
234,362.9741 |
0.2008 USDT |
0.1692 USDT |
0.1796 USDT |
0.1802 USDT |
| 2023-08-16 |
0.1844 USDT |
1,775,636.7999 |
0.1900 USDT |
0.1709 USDT |
0.1769 USDT |
0.1812 USDT |
| 2023-08-15 |
0.1880 USDT |
210,820.7299 |
0.1922 USDT |
0.1616 USDT |
0.1673 USDT |
0.1671 USDT |
| 2023-08-14 |
0.1995 USDT |
223,375.8763 |
0.1998 USDT |
0.1981 USDT |
0.1993 USDT |
0.1992 USDT |
| 2023-08-13 |
0.1997 USDT |
228,508.0064 |
0.1995 USDT |
0.1952 USDT |
0.2000 USDT |
0.1992 USDT |
| 2023-08-12 |
0.2035 USDT |
619,602.3247 |
0.1960 USDT |
0.1753 USDT |
0.1930 USDT |
0.2091 USDT |
| 2023-08-11 |
0.1951 USDT |
430,227.5283 |
0.1953 USDT |
0.1900 USDT |
0.1900 USDT |
0.1940 USDT |
| 2023-08-10 |
0.2046 USDT |
8,217.6466 |
0.2074 USDT |
0.1952 USDT |
0.1952 USDT |
0.1981 USDT |
| 2023-08-09 |
0.2150 USDT |
783,678.7507 |
0.1880 USDT |
0.1880 USDT |
0.1880 USDT |
0.2183 USDT |
| 2023-08-08 |
0.1851 USDT |
882,225.1111 |
0.1677 USDT |
0.1658 USDT |
0.1674 USDT |
0.1890 USDT |
| 2023-08-07 |
0.1764 USDT |
21,603,889.5922 |
0.1886 USDT |
0.1600 USDT |
0.1684 USDT |
0.1701 USDT |
| 2023-08-06 |
0.1995 USDT |
4,000,313.0191 |
0.1942 USDT |
0.1770 USDT |
0.1900 USDT |
0.2062 USDT |
| 2023-08-05 |
0.1718 USDT |
7,872,580.6064 |
0.1664 USDT |
0.1638 USDT |
0.1652 USDT |
0.1796 USDT |
| 2023-08-04 |
0.1633 USDT |
158,337.2583 |
0.1597 USDT |
0.1545 USDT |
0.1597 USDT |
0.1630 USDT |
| 2023-08-03 |
0.1606 USDT |
180,568.2826 |
0.1597 USDT |
0.1592 USDT |
0.1597 USDT |
0.1597 USDT |
| 2023-08-02 |
0.1560 USDT |
117,791.9984 |
0.1624 USDT |
0.1409 USDT |
0.1461 USDT |
0.1597 USDT |
| 2023-08-01 |
0.1622 USDT |
3,093,849.7520 |
0.1640 USDT |
0.1601 USDT |
0.1601 USDT |
0.1622 USDT |
| 2023-07-31 |
0.1636 USDT |
7,053.2799 |
0.1622 USDT |
0.1591 USDT |
0.1591 USDT |
0.1640 USDT |
| 2023-07-30 |
0.1638 USDT |
142,744.7652 |
0.1678 USDT |
0.1612 USDT |
0.1627 USDT |
0.1627 USDT |
| 2023-07-29 |
0.1630 USDT |
63,470.1981 |
0.1594 USDT |
0.1550 USDT |
0.1594 USDT |
0.1678 USDT |
| 2023-07-28 |
0.1711 USDT |
924,291.0023 |
0.1669 USDT |
0.1570 USDT |
0.1570 USDT |
0.1655 USDT |
| 2023-07-27 |
0.1623 USDT |
248,490.4826 |
0.1622 USDT |
0.1601 USDT |
0.1603 USDT |
0.1669 USDT |
| 2023-07-26 |
0.1632 USDT |
701,297.5139 |
0.1668 USDT |
0.1613 USDT |
0.1622 USDT |
0.1620 USDT |
| 2023-07-25 |
0.1642 USDT |
501,707.5696 |
0.1538 USDT |
0.1538 USDT |
0.1538 USDT |
0.1668 USDT |
| 2023-07-24 |
0.1597 USDT |
395,239.0046 |
0.1618 USDT |
0.1515 USDT |
0.1554 USDT |
0.1572 USDT |
| 2023-07-23 |
0.1619 USDT |
70,279.4040 |
0.1605 USDT |
0.1540 USDT |
0.1605 USDT |
0.1610 USDT |
| 2023-07-22 |
0.1675 USDT |
2,053,145.7294 |
0.1712 USDT |
0.1664 USDT |
0.1679 USDT |
0.1669 USDT |
| 2023-07-21 |
0.1686 USDT |
4,560,823.8878 |
0.1676 USDT |
0.1572 USDT |
0.1645 USDT |
0.1810 USDT |
| 2023-07-20 |
0.1648 USDT |
20,234,694.6256 |
0.1605 USDT |
0.1601 USDT |
0.1614 USDT |
0.1665 USDT |