Identifier on Huobi: arpausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
0.0837 USDT |
4,217,877.6165 ARPA |
0.0831 USDT |
0.0790 USDT |
0.0817 USDT |
0.0857 USDT |
| 2024-03-16 |
0.0931 USDT |
3,019,726.9208 ARPA |
0.0968 USDT |
0.0853 USDT |
0.0874 USDT |
0.0869 USDT |
| 2024-03-15 |
0.0944 USDT |
4,675,654.3662 ARPA |
0.0927 USDT |
0.0840 USDT |
0.0903 USDT |
0.0956 USDT |
| 2024-03-14 |
0.0915 USDT |
3,026,711.6980 ARPA |
0.0959 USDT |
0.0874 USDT |
0.0901 USDT |
0.0891 USDT |
| 2024-03-13 |
0.0951 USDT |
4,464,440.0857 ARPA |
0.1089 USDT |
0.0901 USDT |
0.0921 USDT |
0.0952 USDT |
| 2024-03-12 |
0.0895 USDT |
5,550,607.0133 ARPA |
0.0807 USDT |
0.0769 USDT |
0.0809 USDT |
0.1113 USDT |
| 2024-03-11 |
0.0780 USDT |
2,957,864.2214 ARPA |
0.0779 USDT |
0.0735 USDT |
0.0760 USDT |
0.0791 USDT |
| 2024-03-10 |
0.0784 USDT |
2,895,226.5248 ARPA |
0.0784 USDT |
0.0768 USDT |
0.0775 USDT |
0.0775 USDT |
| 2024-03-09 |
0.0757 USDT |
3,885,260.7440 ARPA |
0.0740 USDT |
0.0694 USDT |
0.0745 USDT |
0.0773 USDT |
| 2024-03-08 |
0.0728 USDT |
2,906,473.5664 ARPA |
0.0752 USDT |
0.0709 USDT |
0.0722 USDT |
0.0712 USDT |
| 2024-03-07 |
0.0704 USDT |
3,946,238.9258 ARPA |
0.0693 USDT |
0.0672 USDT |
0.0686 USDT |
0.0738 USDT |
| 2024-03-06 |
0.0676 USDT |
6,456,325.4944 ARPA |
0.0665 USDT |
0.0644 USDT |
0.0656 USDT |
0.0682 USDT |
| 2024-03-05 |
0.0728 USDT |
5,732,221.0961 ARPA |
0.0758 USDT |
0.0586 USDT |
0.0645 USDT |
0.0645 USDT |
| 2024-03-04 |
0.0756 USDT |
3,306,116.1820 ARPA |
0.0730 USDT |
0.0719 USDT |
0.0737 USDT |
0.0767 USDT |
| 2024-03-03 |
0.0723 USDT |
3,354,907.8951 ARPA |
0.0740 USDT |
0.0681 USDT |
0.0717 USDT |
0.0715 USDT |
| 2024-03-02 |
0.0706 USDT |
2,180,313.9574 ARPA |
0.0713 USDT |
0.0696 USDT |
0.0707 USDT |
0.0710 USDT |
| 2024-03-01 |
0.0694 USDT |
4,423,174.0662 ARPA |
0.0669 USDT |
0.0669 USDT |
0.0681 USDT |
0.0711 USDT |
| 2024-02-29 |
0.0708 USDT |
4,273,319.0452 ARPA |
0.0688 USDT |
0.0687 USDT |
0.0703 USDT |
0.0711 USDT |
| 2024-02-28 |
0.0687 USDT |
4,721,084.0505 ARPA |
0.0690 USDT |
0.0630 USDT |
0.0675 USDT |
0.0684 USDT |
| 2024-02-27 |
0.0695 USDT |
3,185,888.1132 ARPA |
0.0684 USDT |
0.0681 USDT |
0.0687 USDT |
0.0686 USDT |
| 2024-02-26 |
0.0673 USDT |
1,906,237.2961 ARPA |
0.0674 USDT |
0.0656 USDT |
0.0666 USDT |
0.0682 USDT |
| 2024-02-25 |
0.0670 USDT |
2,387,127.6949 ARPA |
0.0674 USDT |
0.0657 USDT |
0.0665 USDT |
0.0674 USDT |
| 2024-02-24 |
0.0666 USDT |
2,515,366.5560 ARPA |
0.0655 USDT |
0.0642 USDT |
0.0655 USDT |
0.0672 USDT |
| 2024-02-23 |
0.0655 USDT |
3,289,603.7703 ARPA |
0.0662 USDT |
0.0635 USDT |
0.0650 USDT |
0.0655 USDT |
| 2024-02-22 |
0.0667 USDT |
3,448,287.4575 ARPA |
0.0662 USDT |
0.0644 USDT |
0.0653 USDT |
0.0661 USDT |
| 2024-02-21 |
0.0656 USDT |
3,286,656.0000 ARPA |
0.0664 USDT |
0.0632 USDT |
0.0641 USDT |
0.0640 USDT |
| 2024-02-20 |
0.0691 USDT |
3,040,172.5098 ARPA |
0.0696 USDT |
0.0634 USDT |
0.0663 USDT |
0.0657 USDT |
| 2024-02-19 |
0.0698 USDT |
2,095,644.7750 ARPA |
0.0675 USDT |
0.0673 USDT |
0.0681 USDT |
0.0695 USDT |
| 2024-02-18 |
0.0665 USDT |
2,332,803.5845 ARPA |
0.0651 USDT |
0.0641 USDT |
0.0648 USDT |
0.0675 USDT |
| 2024-02-17 |
0.0640 USDT |
2,698,278.5395 ARPA |
0.0650 USDT |
0.0621 USDT |
0.0632 USDT |
0.0648 USDT |
| 2024-02-16 |
0.0639 USDT |
2,993,022.2033 ARPA |
0.0617 USDT |
0.0611 USDT |
0.0618 USDT |
0.0654 USDT |
| 2024-02-15 |
0.0630 USDT |
3,788,897.5878 ARPA |
0.0600 USDT |
0.0600 USDT |
0.0609 USDT |
0.0615 USDT |
| 2024-02-14 |
0.0586 USDT |
3,401,947.5879 ARPA |
0.0579 USDT |
0.0572 USDT |
0.0576 USDT |
0.0598 USDT |
| 2024-02-13 |
0.0580 USDT |
3,224,415.2719 ARPA |
0.0574 USDT |
0.0569 USDT |
0.0577 USDT |
0.0579 USDT |
| 2024-02-12 |
0.0561 USDT |
2,232,002.2900 ARPA |
0.0557 USDT |
0.0550 USDT |
0.0555 USDT |
0.0573 USDT |
| 2024-02-11 |
0.0565 USDT |
2,437,141.5600 ARPA |
0.0563 USDT |
0.0554 USDT |
0.0558 USDT |
0.0557 USDT |
| 2024-02-10 |
0.0564 USDT |
2,970,315.5190 ARPA |
0.0564 USDT |
0.0550 USDT |
0.0557 USDT |
0.0564 USDT |
| 2024-02-09 |
0.0561 USDT |
2,773,704.5446 ARPA |
0.0554 USDT |
0.0552 USDT |
0.0557 USDT |
0.0561 USDT |
| 2024-02-08 |
0.0562 USDT |
1,987,603.8400 ARPA |
0.0570 USDT |
0.0554 USDT |
0.0558 USDT |
0.0560 USDT |
| 2024-02-07 |
0.0556 USDT |
2,219,850.4000 ARPA |
0.0552 USDT |
0.0546 USDT |
0.0553 USDT |
0.0570 USDT |
| 2024-02-06 |
0.0550 USDT |
2,527,384.5000 ARPA |
0.0553 USDT |
0.0543 USDT |
0.0547 USDT |
0.0553 USDT |
| 2024-02-05 |
0.0555 USDT |
1,787,380.3298 ARPA |
0.0550 USDT |
0.0541 USDT |
0.0551 USDT |
0.0549 USDT |
| 2024-02-04 |
0.0558 USDT |
1,093,379.7600 ARPA |
0.0567 USDT |
0.0549 USDT |
0.0554 USDT |
0.0559 USDT |
| 2024-02-03 |
0.0567 USDT |
2,943,190.4000 ARPA |
0.0568 USDT |
0.0560 USDT |
0.0565 USDT |
0.0569 USDT |
| 2024-02-02 |
0.0564 USDT |
3,074,390.5533 ARPA |
0.0577 USDT |
0.0546 USDT |
0.0555 USDT |
0.0560 USDT |
| 2024-02-01 |
0.0572 USDT |
4,285,626.3906 ARPA |
0.0572 USDT |
0.0559 USDT |
0.0567 USDT |
0.0577 USDT |
| 2024-01-31 |
0.0592 USDT |
3,429,478.1874 ARPA |
0.0626 USDT |
0.0562 USDT |
0.0574 USDT |
0.0589 USDT |
| 2024-01-30 |
0.0634 USDT |
2,615,791.5400 ARPA |
0.0633 USDT |
0.0626 USDT |
0.0633 USDT |
0.0640 USDT |
| 2024-01-29 |
0.0628 USDT |
2,844,371.8300 ARPA |
0.0620 USDT |
0.0615 USDT |
0.0624 USDT |
0.0633 USDT |
| 2024-01-28 |
0.0633 USDT |
1,992,115.8500 ARPA |
0.0635 USDT |
0.0623 USDT |
0.0630 USDT |
0.0626 USDT |