Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0662 USDT |
12,625,799.3118 ARPA |
0.0631 USDT |
0.0613 USDT |
0.0695 USDT |
0.0680 USDT |
| 2023-05-22 |
0.0604 USDT |
10,874,872.0239 ARPA |
0.0559 USDT |
0.0551 USDT |
0.0649 USDT |
0.0623 USDT |
| 2023-05-21 |
0.0562 USDT |
3,998,555.3523 ARPA |
0.0544 USDT |
0.0537 USDT |
0.0588 USDT |
0.0564 USDT |
| 2023-05-20 |
0.0537 USDT |
5,500,521.9156 ARPA |
0.0500 USDT |
0.0488 USDT |
0.0569 USDT |
0.0543 USDT |
| 2023-05-19 |
0.0516 USDT |
5,819,732.1203 ARPA |
0.0489 USDT |
0.0487 USDT |
0.0538 USDT |
0.0500 USDT |
| 2023-05-18 |
0.0485 USDT |
3,389,171.4446 ARPA |
0.0501 USDT |
0.0478 USDT |
0.0502 USDT |
0.0480 USDT |
| 2023-05-17 |
0.0489 USDT |
2,420,613.2230 ARPA |
0.0487 USDT |
0.0474 USDT |
0.0508 USDT |
0.0496 USDT |
| 2023-05-16 |
0.0492 USDT |
3,633,079.4289 ARPA |
0.0498 USDT |
0.0481 USDT |
0.0510 USDT |
0.0488 USDT |
| 2023-05-15 |
0.0504 USDT |
3,927,791.0305 ARPA |
0.0519 USDT |
0.0493 USDT |
0.0522 USDT |
0.0495 USDT |
| 2023-05-14 |
0.0568 USDT |
3,770,117.9569 ARPA |
0.0544 USDT |
0.0521 USDT |
0.0630 USDT |
0.0524 USDT |
| 2023-05-13 |
0.0539 USDT |
5,334,116.7755 ARPA |
0.0553 USDT |
0.0514 USDT |
0.0586 USDT |
0.0546 USDT |
| 2023-05-12 |
0.0542 USDT |
17,043,055.9864 ARPA |
0.0460 USDT |
0.0456 USDT |
0.0592 USDT |
0.0537 USDT |
| 2023-05-11 |
0.0460 USDT |
7,730,577.4690 ARPA |
0.0444 USDT |
0.0442 USDT |
0.0487 USDT |
0.0461 USDT |
| 2023-05-10 |
0.0426 USDT |
3,585,910.2457 ARPA |
0.0395 USDT |
0.0390 USDT |
0.0457 USDT |
0.0450 USDT |
| 2023-05-09 |
0.0390 USDT |
1,795,742.2910 ARPA |
0.0392 USDT |
0.0385 USDT |
0.0402 USDT |
0.0392 USDT |
| 2023-05-08 |
0.0420 USDT |
6,523,284.8649 ARPA |
0.0426 USDT |
0.0389 USDT |
0.0446 USDT |
0.0396 USDT |
| 2023-05-07 |
0.0409 USDT |
2,551,938.1475 ARPA |
0.0396 USDT |
0.0395 USDT |
0.0429 USDT |
0.0428 USDT |
| 2023-05-06 |
0.0390 USDT |
1,434,384.5958 ARPA |
0.0401 USDT |
0.0380 USDT |
0.0404 USDT |
0.0396 USDT |
| 2023-05-05 |
0.0396 USDT |
196,450.4598 ARPA |
0.0397 USDT |
0.0391 USDT |
0.0403 USDT |
0.0401 USDT |
| 2023-05-04 |
0.0398 USDT |
1,451,343.1464 ARPA |
0.0407 USDT |
0.0394 USDT |
0.0407 USDT |
0.0394 USDT |
| 2023-05-03 |
0.0398 USDT |
1,241,427.6489 ARPA |
0.0397 USDT |
0.0386 USDT |
0.0407 USDT |
0.0407 USDT |
| 2023-05-02 |
0.0391 USDT |
323,149.8658 ARPA |
0.0388 USDT |
0.0384 USDT |
0.0398 USDT |
0.0397 USDT |
| 2023-05-01 |
0.0390 USDT |
332,637.5363 ARPA |
0.0396 USDT |
0.0381 USDT |
0.0399 USDT |
0.0384 USDT |
| 2023-04-30 |
0.0402 USDT |
596,953.3007 ARPA |
0.0406 USDT |
0.0394 USDT |
0.0409 USDT |
0.0398 USDT |
| 2023-04-29 |
0.0405 USDT |
5,068,018.5514 ARPA |
0.0402 USDT |
0.0399 USDT |
0.0409 USDT |
0.0407 USDT |
| 2023-04-28 |
0.0404 USDT |
1,501,510.4633 ARPA |
0.0410 USDT |
0.0396 USDT |
0.0411 USDT |
0.0401 USDT |
| 2023-04-27 |
0.0403 USDT |
475,475.4257 ARPA |
0.0399 USDT |
0.0396 USDT |
0.0418 USDT |
0.0412 USDT |
| 2023-04-26 |
0.0396 USDT |
1,806,561.4925 ARPA |
0.0399 USDT |
0.0374 USDT |
0.0415 USDT |
0.0384 USDT |
| 2023-04-25 |
0.0390 USDT |
2,287,153.5684 ARPA |
0.0392 USDT |
0.0376 USDT |
0.0400 USDT |
0.0393 USDT |
| 2023-04-24 |
0.0386 USDT |
1,084,841.5285 ARPA |
0.0384 USDT |
0.0378 USDT |
0.0395 USDT |
0.0393 USDT |
| 2023-04-23 |
0.0388 USDT |
1,530,335.9186 ARPA |
0.0392 USDT |
0.0376 USDT |
0.0398 USDT |
0.0379 USDT |
| 2023-04-22 |
0.0382 USDT |
765,115.5617 ARPA |
0.0378 USDT |
0.0373 USDT |
0.0392 USDT |
0.0391 USDT |
| 2023-04-21 |
0.0392 USDT |
2,018,870.8797 ARPA |
0.0398 USDT |
0.0372 USDT |
0.0403 USDT |
0.0374 USDT |
| 2023-04-20 |
0.0410 USDT |
1,647,808.4092 ARPA |
0.0418 USDT |
0.0391 USDT |
0.0423 USDT |
0.0394 USDT |
| 2023-04-19 |
0.0440 USDT |
4,482,529.6668 ARPA |
0.0469 USDT |
0.0413 USDT |
0.0472 USDT |
0.0429 USDT |
| 2023-04-18 |
0.0466 USDT |
4,086,539.1953 ARPA |
0.0455 USDT |
0.0453 USDT |
0.0476 USDT |
0.0468 USDT |
| 2023-04-17 |
0.0450 USDT |
5,270,290.2446 ARPA |
0.0450 USDT |
0.0436 USDT |
0.0471 USDT |
0.0456 USDT |
| 2023-04-16 |
0.0454 USDT |
2,953,901.3512 ARPA |
0.0443 USDT |
0.0438 USDT |
0.0477 USDT |
0.0451 USDT |
| 2023-04-15 |
0.0439 USDT |
1,091,205.4501 ARPA |
0.0443 USDT |
0.0436 USDT |
0.0443 USDT |
0.0440 USDT |
| 2023-04-14 |
0.0444 USDT |
4,219,903.9798 ARPA |
0.0439 USDT |
0.0431 USDT |
0.0455 USDT |
0.0443 USDT |
| 2023-04-13 |
0.0440 USDT |
3,866,769.8794 ARPA |
0.0446 USDT |
0.0431 USDT |
0.0448 USDT |
0.0437 USDT |
| 2023-04-12 |
0.0447 USDT |
5,904,706.8310 ARPA |
0.0442 USDT |
0.0422 USDT |
0.0467 USDT |
0.0446 USDT |
| 2023-04-11 |
0.0440 USDT |
378,750.0683 ARPA |
0.0436 USDT |
0.0431 USDT |
0.0447 USDT |
0.0438 USDT |
| 2023-04-10 |
0.0454 USDT |
13,618,803.4624 ARPA |
0.0425 USDT |
0.0421 USDT |
0.0480 USDT |
0.0431 USDT |
| 2023-04-09 |
0.0411 USDT |
717,019.5385 ARPA |
0.0414 USDT |
0.0401 USDT |
0.0420 USDT |
0.0413 USDT |
| 2023-04-08 |
0.0411 USDT |
612,881.5723 ARPA |
0.0408 USDT |
0.0404 USDT |
0.0416 USDT |
0.0412 USDT |
| 2023-04-07 |
0.0404 USDT |
1,873,588.9876 ARPA |
0.0414 USDT |
0.0399 USDT |
0.0417 USDT |
0.0406 USDT |
| 2023-04-06 |
0.0420 USDT |
1,428,299.8660 ARPA |
0.0421 USDT |
0.0408 USDT |
0.0433 USDT |
0.0415 USDT |
| 2023-04-05 |
0.0418 USDT |
548,322.2884 ARPA |
0.0411 USDT |
0.0408 USDT |
0.0425 USDT |
0.0416 USDT |
| 2023-04-04 |
0.0412 USDT |
8,292,259.8717 ARPA |
0.0406 USDT |
0.0404 USDT |
0.0418 USDT |
0.0412 USDT |