Identifier on Huobi: arpausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0679 USDT |
4,622,406.7763 ARPA |
0.0647 USDT |
0.0637 USDT |
0.0656 USDT |
0.0724 USDT |
| 2024-12-02 |
0.0627 USDT |
2,440,786.2100 ARPA |
0.0641 USDT |
0.0599 USDT |
0.0614 USDT |
0.0624 USDT |
| 2024-12-01 |
0.0628 USDT |
1,398,436.7175 ARPA |
0.0631 USDT |
0.0611 USDT |
0.0624 USDT |
0.0640 USDT |
| 2024-11-30 |
0.0628 USDT |
2,699,158.4278 ARPA |
0.0598 USDT |
0.0590 USDT |
0.0596 USDT |
0.0640 USDT |
| 2024-11-29 |
0.0589 USDT |
2,108,781.5656 ARPA |
0.0585 USDT |
0.0575 USDT |
0.0582 USDT |
0.0592 USDT |
| 2024-11-28 |
0.0590 USDT |
2,585,360.9300 ARPA |
0.0601 USDT |
0.0567 USDT |
0.0577 USDT |
0.0596 USDT |
| 2024-11-27 |
0.0555 USDT |
1,902,885.7700 ARPA |
0.0551 USDT |
0.0542 USDT |
0.0552 USDT |
0.0558 USDT |
| 2024-11-26 |
0.0573 USDT |
1,989,878.6800 ARPA |
0.0565 USDT |
0.0527 USDT |
0.0566 USDT |
0.0535 USDT |
| 2024-11-25 |
0.0589 USDT |
1,747,155.9500 ARPA |
0.0597 USDT |
0.0577 USDT |
0.0589 USDT |
0.0590 USDT |
| 2024-11-24 |
0.0582 USDT |
2,754,823.9550 ARPA |
0.0577 USDT |
0.0546 USDT |
0.0571 USDT |
0.0569 USDT |
| 2024-11-23 |
0.0570 USDT |
3,640,264.0055 ARPA |
0.0547 USDT |
0.0542 USDT |
0.0552 USDT |
0.0567 USDT |
| 2024-11-22 |
0.0542 USDT |
1,825,433.6300 ARPA |
0.0544 USDT |
0.0532 USDT |
0.0541 USDT |
0.0545 USDT |
| 2024-11-21 |
0.0525 USDT |
2,182,643.1500 ARPA |
0.0512 USDT |
0.0496 USDT |
0.0513 USDT |
0.0535 USDT |
| 2024-11-20 |
0.0540 USDT |
1,914,780.6562 ARPA |
0.0538 USDT |
0.0519 USDT |
0.0531 USDT |
0.0535 USDT |
| 2024-11-19 |
0.0536 USDT |
2,495,592.5668 ARPA |
0.0540 USDT |
0.0523 USDT |
0.0530 USDT |
0.0542 USDT |
| 2024-11-18 |
0.0527 USDT |
1,189,749.9700 ARPA |
0.0513 USDT |
0.0508 USDT |
0.0517 USDT |
0.0537 USDT |
| 2024-11-17 |
0.0534 USDT |
1,929,460.5223 ARPA |
0.0542 USDT |
0.0512 USDT |
0.0527 USDT |
0.0543 USDT |
| 2024-11-16 |
0.0525 USDT |
2,414,431.7849 ARPA |
0.0518 USDT |
0.0515 USDT |
0.0519 USDT |
0.0535 USDT |
| 2024-11-15 |
0.0495 USDT |
3,539,804.0300 ARPA |
0.0497 USDT |
0.0479 USDT |
0.0491 USDT |
0.0494 USDT |
| 2024-11-14 |
0.0515 USDT |
5,838,605.3600 ARPA |
0.0508 USDT |
0.0489 USDT |
0.0504 USDT |
0.0489 USDT |
| 2024-11-13 |
0.0504 USDT |
4,209,175.3164 ARPA |
0.0528 USDT |
0.0480 USDT |
0.0498 USDT |
0.0519 USDT |
| 2024-11-12 |
0.0528 USDT |
5,580,610.3234 ARPA |
0.0538 USDT |
0.0497 USDT |
0.0520 USDT |
0.0529 USDT |
| 2024-11-11 |
0.0527 USDT |
4,333,516.2205 ARPA |
0.0522 USDT |
0.0506 USDT |
0.0523 USDT |
0.0532 USDT |
| 2024-11-10 |
0.0510 USDT |
590,839.0500 ARPA |
0.0516 USDT |
0.0504 USDT |
0.0511 USDT |
0.0510 USDT |
| 2024-11-09 |
0.0478 USDT |
2,478,012.9700 ARPA |
0.0472 USDT |
0.0462 USDT |
0.0470 USDT |
0.0485 USDT |
| 2024-11-08 |
0.0473 USDT |
3,236,435.9100 ARPA |
0.0479 USDT |
0.0460 USDT |
0.0471 USDT |
0.0467 USDT |
| 2024-11-07 |
0.0471 USDT |
3,345,653.3504 ARPA |
0.0468 USDT |
0.0454 USDT |
0.0463 USDT |
0.0480 USDT |
| 2024-11-06 |
0.0449 USDT |
5,747,545.2026 ARPA |
0.0414 USDT |
0.0414 USDT |
0.0426 USDT |
0.0472 USDT |
| 2024-11-05 |
0.0409 USDT |
3,307,776.2300 ARPA |
0.0398 USDT |
0.0398 USDT |
0.0404 USDT |
0.0412 USDT |
| 2024-11-04 |
0.0406 USDT |
2,662,821.0000 ARPA |
0.0407 USDT |
0.0395 USDT |
0.0402 USDT |
0.0400 USDT |
| 2024-11-03 |
0.0409 USDT |
2,074,196.7700 ARPA |
0.0426 USDT |
0.0389 USDT |
0.0399 USDT |
0.0400 USDT |
| 2024-11-02 |
0.0440 USDT |
1,311,716.4600 ARPA |
0.0439 USDT |
0.0432 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-11-01 |
0.0448 USDT |
3,415,164.0300 ARPA |
0.0453 USDT |
0.0430 USDT |
0.0439 USDT |
0.0438 USDT |
| 2024-10-31 |
0.0467 USDT |
2,891,074.5571 ARPA |
0.0467 USDT |
0.0444 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-10-30 |
0.0463 USDT |
2,860,216.6300 ARPA |
0.0464 USDT |
0.0453 USDT |
0.0460 USDT |
0.0466 USDT |
| 2024-10-29 |
0.0457 USDT |
3,003,364.3217 ARPA |
0.0445 USDT |
0.0444 USDT |
0.0450 USDT |
0.0470 USDT |
| 2024-10-28 |
0.0446 USDT |
1,763,507.1175 ARPA |
0.0456 USDT |
0.0439 USDT |
0.0443 USDT |
0.0442 USDT |
| 2024-10-27 |
0.0456 USDT |
1,525,306.2097 ARPA |
0.0463 USDT |
0.0449 USDT |
0.0454 USDT |
0.0454 USDT |
| 2024-10-26 |
0.0468 USDT |
2,937,067.1090 ARPA |
0.0463 USDT |
0.0452 USDT |
0.0459 USDT |
0.0459 USDT |
| 2024-10-25 |
0.0489 USDT |
3,270,577.0903 ARPA |
0.0460 USDT |
0.0448 USDT |
0.0454 USDT |
0.0487 USDT |
| 2024-10-24 |
0.0458 USDT |
3,017,198.6505 ARPA |
0.0460 USDT |
0.0446 USDT |
0.0451 USDT |
0.0461 USDT |
| 2024-10-23 |
0.0485 USDT |
2,542,756.7323 ARPA |
0.0504 USDT |
0.0452 USDT |
0.0458 USDT |
0.0461 USDT |
| 2024-10-22 |
0.0526 USDT |
1,714,487.4808 ARPA |
0.0537 USDT |
0.0501 USDT |
0.0507 USDT |
0.0509 USDT |
| 2024-10-21 |
0.0583 USDT |
3,293,904.1699 ARPA |
0.0602 USDT |
0.0529 USDT |
0.0541 USDT |
0.0540 USDT |
| 2024-10-20 |
0.0492 USDT |
3,605,173.4241 ARPA |
0.0415 USDT |
0.0408 USDT |
0.0412 USDT |
0.0637 USDT |
| 2024-10-19 |
0.0418 USDT |
2,540,824.4545 ARPA |
0.0423 USDT |
0.0405 USDT |
0.0408 USDT |
0.0414 USDT |
| 2024-10-18 |
0.0411 USDT |
2,646,942.7800 ARPA |
0.0401 USDT |
0.0401 USDT |
0.0408 USDT |
0.0417 USDT |
| 2024-10-17 |
0.0405 USDT |
2,933,025.6300 ARPA |
0.0411 USDT |
0.0389 USDT |
0.0395 USDT |
0.0406 USDT |
| 2024-10-16 |
0.0413 USDT |
3,927,528.0728 ARPA |
0.0411 USDT |
0.0387 USDT |
0.0408 USDT |
0.0414 USDT |
| 2024-10-15 |
0.0411 USDT |
2,186,150.1660 ARPA |
0.0418 USDT |
0.0401 USDT |
0.0409 USDT |
0.0409 USDT |