Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0489 USDT |
3,062,288.3841 ARPA |
0.0491 USDT |
0.0479 USDT |
0.0498 USDT |
0.0484 USDT |
| 2023-07-11 |
0.0493 USDT |
2,148,225.3565 ARPA |
0.0495 USDT |
0.0485 USDT |
0.0500 USDT |
0.0486 USDT |
| 2023-07-10 |
0.0485 USDT |
6,755,874.1665 ARPA |
0.0490 USDT |
0.0473 USDT |
0.0503 USDT |
0.0493 USDT |
| 2023-07-09 |
0.0500 USDT |
7,434,546.6986 ARPA |
0.0495 USDT |
0.0488 USDT |
0.0514 USDT |
0.0491 USDT |
| 2023-07-08 |
0.0497 USDT |
21,209,303.5647 ARPA |
0.0483 USDT |
0.0482 USDT |
0.0515 USDT |
0.0490 USDT |
| 2023-07-07 |
0.0480 USDT |
4,229,827.4573 ARPA |
0.0476 USDT |
0.0470 USDT |
0.0486 USDT |
0.0481 USDT |
| 2023-07-06 |
0.0499 USDT |
5,547,625.7156 ARPA |
0.0512 USDT |
0.0478 USDT |
0.0522 USDT |
0.0483 USDT |
| 2023-07-05 |
0.0521 USDT |
3,380,053.2294 ARPA |
0.0533 USDT |
0.0506 USDT |
0.0542 USDT |
0.0513 USDT |
| 2023-07-04 |
0.0545 USDT |
3,418,669.7421 ARPA |
0.0558 USDT |
0.0532 USDT |
0.0560 USDT |
0.0535 USDT |
| 2023-07-03 |
0.0560 USDT |
4,900,359.6324 ARPA |
0.0545 USDT |
0.0540 USDT |
0.0577 USDT |
0.0563 USDT |
| 2023-07-02 |
0.0545 USDT |
3,936,436.2759 ARPA |
0.0556 USDT |
0.0533 USDT |
0.0561 USDT |
0.0543 USDT |
| 2023-07-01 |
0.0549 USDT |
4,691,490.4665 ARPA |
0.0545 USDT |
0.0541 USDT |
0.0557 USDT |
0.0552 USDT |
| 2023-06-30 |
0.0540 USDT |
10,869,196.4585 ARPA |
0.0537 USDT |
0.0490 USDT |
0.0563 USDT |
0.0549 USDT |
| 2023-06-29 |
0.0543 USDT |
6,496,875.0800 ARPA |
0.0546 USDT |
0.0528 USDT |
0.0556 USDT |
0.0536 USDT |
| 2023-06-28 |
0.0572 USDT |
16,158,935.6545 ARPA |
0.0568 USDT |
0.0513 USDT |
0.0594 USDT |
0.0534 USDT |
| 2023-06-27 |
0.0568 USDT |
10,111,125.5774 ARPA |
0.0558 USDT |
0.0555 USDT |
0.0583 USDT |
0.0567 USDT |
| 2023-06-26 |
0.0576 USDT |
16,752,012.1242 ARPA |
0.0588 USDT |
0.0549 USDT |
0.0610 USDT |
0.0555 USDT |
| 2023-06-25 |
0.0590 USDT |
35,573,388.9760 ARPA |
0.0559 USDT |
0.0545 USDT |
0.0624 USDT |
0.0608 USDT |
| 2023-06-24 |
0.0528 USDT |
13,191,043.9861 ARPA |
0.0516 USDT |
0.0493 USDT |
0.0560 USDT |
0.0559 USDT |
| 2023-06-23 |
0.0517 USDT |
11,550,960.8866 ARPA |
0.0510 USDT |
0.0501 USDT |
0.0529 USDT |
0.0514 USDT |
| 2023-06-22 |
0.0543 USDT |
18,512,574.2017 ARPA |
0.0532 USDT |
0.0505 USDT |
0.0585 USDT |
0.0517 USDT |
| 2023-06-21 |
0.0513 USDT |
16,425,572.0990 ARPA |
0.0503 USDT |
0.0499 USDT |
0.0536 USDT |
0.0528 USDT |
| 2023-06-20 |
0.0491 USDT |
9,501,336.4692 ARPA |
0.0480 USDT |
0.0465 USDT |
0.0527 USDT |
0.0514 USDT |
| 2023-06-19 |
0.0472 USDT |
5,041,845.3949 ARPA |
0.0467 USDT |
0.0463 USDT |
0.0483 USDT |
0.0476 USDT |
| 2023-06-18 |
0.0482 USDT |
7,450,028.2377 ARPA |
0.0489 USDT |
0.0465 USDT |
0.0490 USDT |
0.0472 USDT |
| 2023-06-17 |
0.0490 USDT |
8,583,121.6204 ARPA |
0.0478 USDT |
0.0471 USDT |
0.0504 USDT |
0.0493 USDT |
| 2023-06-16 |
0.0461 USDT |
9,900,770.4228 ARPA |
0.0465 USDT |
0.0449 USDT |
0.0477 USDT |
0.0475 USDT |
| 2023-06-15 |
0.0462 USDT |
11,678,651.7178 ARPA |
0.0465 USDT |
0.0451 USDT |
0.0475 USDT |
0.0467 USDT |
| 2023-06-14 |
0.0477 USDT |
17,800,253.1944 ARPA |
0.0492 USDT |
0.0446 USDT |
0.0504 USDT |
0.0456 USDT |
| 2023-06-13 |
0.0501 USDT |
23,589,368.5780 ARPA |
0.0523 USDT |
0.0485 USDT |
0.0531 USDT |
0.0493 USDT |
| 2023-06-12 |
0.0481 USDT |
32,268,711.2298 ARPA |
0.0465 USDT |
0.0451 USDT |
0.0529 USDT |
0.0527 USDT |
| 2023-06-11 |
0.0465 USDT |
32,931,474.9654 ARPA |
0.0436 USDT |
0.0433 USDT |
0.0500 USDT |
0.0466 USDT |
| 2023-06-10 |
0.0457 USDT |
47,737,099.4321 ARPA |
0.0543 USDT |
0.0414 USDT |
0.0550 USDT |
0.0432 USDT |
| 2023-06-09 |
0.0537 USDT |
24,378,947.7226 ARPA |
0.0505 USDT |
0.0493 USDT |
0.0586 USDT |
0.0559 USDT |
| 2023-06-08 |
0.0503 USDT |
14,011,845.4378 ARPA |
0.0497 USDT |
0.0483 USDT |
0.0523 USDT |
0.0509 USDT |
| 2023-06-07 |
0.0511 USDT |
13,579,200.1832 ARPA |
0.0543 USDT |
0.0492 USDT |
0.0544 USDT |
0.0500 USDT |
| 2023-06-06 |
0.0533 USDT |
15,532,041.2608 ARPA |
0.0526 USDT |
0.0511 USDT |
0.0550 USDT |
0.0544 USDT |
| 2023-06-05 |
0.0556 USDT |
32,458,534.2107 ARPA |
0.0599 USDT |
0.0509 USDT |
0.0610 USDT |
0.0526 USDT |
| 2023-06-04 |
0.0588 USDT |
15,140,366.7553 ARPA |
0.0598 USDT |
0.0577 USDT |
0.0606 USDT |
0.0591 USDT |
| 2023-06-03 |
0.0635 USDT |
31,940,886.1667 ARPA |
0.0639 USDT |
0.0574 USDT |
0.0695 USDT |
0.0593 USDT |
| 2023-06-02 |
0.0641 USDT |
16,592,824.8316 ARPA |
0.0652 USDT |
0.0629 USDT |
0.0655 USDT |
0.0639 USDT |
| 2023-06-01 |
0.0653 USDT |
18,020,349.9670 ARPA |
0.0686 USDT |
0.0637 USDT |
0.0691 USDT |
0.0645 USDT |
| 2023-05-31 |
0.0696 USDT |
36,787,243.1316 ARPA |
0.0704 USDT |
0.0661 USDT |
0.0743 USDT |
0.0674 USDT |
| 2023-05-30 |
0.0705 USDT |
31,176,449.4661 ARPA |
0.0708 USDT |
0.0682 USDT |
0.0732 USDT |
0.0697 USDT |
| 2023-05-29 |
0.0762 USDT |
35,109,083.6301 ARPA |
0.0798 USDT |
0.0690 USDT |
0.0811 USDT |
0.0708 USDT |
| 2023-05-28 |
0.0800 USDT |
48,287,213.4112 ARPA |
0.0841 USDT |
0.0756 USDT |
0.0842 USDT |
0.0806 USDT |
| 2023-05-27 |
0.0987 USDT |
30,247,669.6040 ARPA |
0.1072 USDT |
0.0811 USDT |
0.1297 USDT |
0.0842 USDT |
| 2023-05-26 |
0.1090 USDT |
17,476,959.8165 ARPA |
0.1141 USDT |
0.1035 USDT |
0.1189 USDT |
0.1092 USDT |
| 2023-05-25 |
0.1118 USDT |
28,677,923.3755 ARPA |
0.1108 USDT |
0.1013 USDT |
0.1215 USDT |
0.1118 USDT |
| 2023-05-24 |
0.1000 USDT |
52,800,333.0801 ARPA |
0.0679 USDT |
0.0676 USDT |
0.1208 USDT |
0.1078 USDT |