Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0666 USDT |
1,306,215.1047 ARPA |
0.0647 USDT |
0.0646 USDT |
0.0692 USDT |
0.0683 USDT |
| 2024-12-02 |
0.0627 USDT |
1,364,835.0672 ARPA |
0.0644 USDT |
0.0596 USDT |
0.0652 USDT |
0.0640 USDT |
| 2024-12-01 |
0.0634 USDT |
949,259.0591 ARPA |
0.0631 USDT |
0.0610 USDT |
0.0650 USDT |
0.0640 USDT |
| 2024-11-30 |
0.0637 USDT |
2,256,581.6217 ARPA |
0.0598 USDT |
0.0590 USDT |
0.0655 USDT |
0.0635 USDT |
| 2024-11-29 |
0.0590 USDT |
944,583.3081 ARPA |
0.0585 USDT |
0.0576 USDT |
0.0602 USDT |
0.0590 USDT |
| 2024-11-28 |
0.0583 USDT |
1,886,871.8557 ARPA |
0.0599 USDT |
0.0567 USDT |
0.0607 USDT |
0.0591 USDT |
| 2024-11-27 |
0.0565 USDT |
2,072,620.4718 ARPA |
0.0551 USDT |
0.0541 USDT |
0.0608 USDT |
0.0606 USDT |
| 2024-11-26 |
0.0540 USDT |
4,041,673.7567 ARPA |
0.0566 USDT |
0.0524 USDT |
0.0593 USDT |
0.0549 USDT |
| 2024-11-25 |
0.0587 USDT |
1,145,948.4134 ARPA |
0.0593 USDT |
0.0566 USDT |
0.0601 USDT |
0.0585 USDT |
| 2024-11-24 |
0.0583 USDT |
2,254,320.4387 ARPA |
0.0575 USDT |
0.0545 USDT |
0.0606 USDT |
0.0586 USDT |
| 2024-11-23 |
0.0570 USDT |
3,561,584.5904 ARPA |
0.0548 USDT |
0.0543 USDT |
0.0591 USDT |
0.0583 USDT |
| 2024-11-22 |
0.0540 USDT |
2,099,956.0936 ARPA |
0.0544 USDT |
0.0523 USDT |
0.0552 USDT |
0.0540 USDT |
| 2024-11-21 |
0.0533 USDT |
5,039,879.3064 ARPA |
0.0511 USDT |
0.0496 USDT |
0.0549 USDT |
0.0546 USDT |
| 2024-11-20 |
0.0539 USDT |
5,110,250.0864 ARPA |
0.0536 USDT |
0.0501 USDT |
0.0586 USDT |
0.0520 USDT |
| 2024-11-19 |
0.0545 USDT |
2,901,133.3307 ARPA |
0.0538 USDT |
0.0515 USDT |
0.0560 USDT |
0.0521 USDT |
| 2024-11-18 |
0.0536 USDT |
2,894,212.2791 ARPA |
0.0511 USDT |
0.0511 USDT |
0.0546 USDT |
0.0538 USDT |
| 2024-11-17 |
0.0533 USDT |
2,048,904.1993 ARPA |
0.0541 USDT |
0.0502 USDT |
0.0551 USDT |
0.0510 USDT |
| 2024-11-16 |
0.0537 USDT |
5,362,164.8957 ARPA |
0.0517 USDT |
0.0515 USDT |
0.0563 USDT |
0.0546 USDT |
| 2024-11-15 |
0.0495 USDT |
1,280,477.6585 ARPA |
0.0498 USDT |
0.0480 USDT |
0.0513 USDT |
0.0512 USDT |
| 2024-11-14 |
0.0513 USDT |
2,022,681.5906 ARPA |
0.0509 USDT |
0.0495 USDT |
0.0535 USDT |
0.0509 USDT |
| 2024-11-13 |
0.0504 USDT |
7,373,535.1951 ARPA |
0.0528 USDT |
0.0480 USDT |
0.0538 USDT |
0.0500 USDT |
| 2024-11-12 |
0.0531 USDT |
4,508,335.9700 ARPA |
0.0538 USDT |
0.0498 USDT |
0.0567 USDT |
0.0518 USDT |
| 2024-11-11 |
0.0527 USDT |
4,485,804.7238 ARPA |
0.0524 USDT |
0.0504 USDT |
0.0542 USDT |
0.0535 USDT |
| 2024-11-10 |
0.0521 USDT |
3,980,107.9422 ARPA |
0.0515 USDT |
0.0504 USDT |
0.0532 USDT |
0.0525 USDT |
| 2024-11-09 |
0.0484 USDT |
2,125,315.6469 ARPA |
0.0471 USDT |
0.0464 USDT |
0.0494 USDT |
0.0487 USDT |
| 2024-11-08 |
0.0474 USDT |
1,745,397.9988 ARPA |
0.0478 USDT |
0.0461 USDT |
0.0482 USDT |
0.0472 USDT |
| 2024-11-07 |
0.0472 USDT |
2,721,243.8079 ARPA |
0.0469 USDT |
0.0454 USDT |
0.0490 USDT |
0.0485 USDT |
| 2024-11-06 |
0.0468 USDT |
8,676,128.2973 ARPA |
0.0413 USDT |
0.0413 USDT |
0.0510 USDT |
0.0468 USDT |
| 2024-11-05 |
0.0413 USDT |
845,251.6929 ARPA |
0.0400 USDT |
0.0398 USDT |
0.0420 USDT |
0.0415 USDT |
| 2024-11-04 |
0.0403 USDT |
1,084,585.9707 ARPA |
0.0406 USDT |
0.0394 USDT |
0.0414 USDT |
0.0394 USDT |
| 2024-11-03 |
0.0401 USDT |
4,078,836.1121 ARPA |
0.0425 USDT |
0.0388 USDT |
0.0427 USDT |
0.0406 USDT |
| 2024-11-02 |
0.0428 USDT |
1,123,202.4830 ARPA |
0.0439 USDT |
0.0420 USDT |
0.0445 USDT |
0.0425 USDT |
| 2024-11-01 |
0.0446 USDT |
1,999,668.9921 ARPA |
0.0452 USDT |
0.0430 USDT |
0.0464 USDT |
0.0435 USDT |
| 2024-10-31 |
0.0466 USDT |
4,591,856.9507 ARPA |
0.0467 USDT |
0.0444 USDT |
0.0485 USDT |
0.0456 USDT |
| 2024-10-30 |
0.0469 USDT |
3,065,504.9085 ARPA |
0.0464 USDT |
0.0452 USDT |
0.0490 USDT |
0.0466 USDT |
| 2024-10-29 |
0.0461 USDT |
3,569,255.6809 ARPA |
0.0445 USDT |
0.0445 USDT |
0.0482 USDT |
0.0455 USDT |
| 2024-10-28 |
0.0438 USDT |
3,449,930.5640 ARPA |
0.0455 USDT |
0.0426 USDT |
0.0455 USDT |
0.0438 USDT |
| 2024-10-27 |
0.0455 USDT |
1,825,914.1648 ARPA |
0.0463 USDT |
0.0446 USDT |
0.0468 USDT |
0.0447 USDT |
| 2024-10-26 |
0.0470 USDT |
3,723,832.7158 ARPA |
0.0458 USDT |
0.0452 USDT |
0.0486 USDT |
0.0458 USDT |
| 2024-10-25 |
0.0506 USDT |
9,859,946.8559 ARPA |
0.0461 USDT |
0.0448 USDT |
0.0547 USDT |
0.0491 USDT |
| 2024-10-24 |
0.0461 USDT |
4,205,535.1568 ARPA |
0.0462 USDT |
0.0445 USDT |
0.0472 USDT |
0.0466 USDT |
| 2024-10-23 |
0.0482 USDT |
4,618,522.4858 ARPA |
0.0501 USDT |
0.0452 USDT |
0.0507 USDT |
0.0457 USDT |
| 2024-10-22 |
0.0518 USDT |
6,450,500.5977 ARPA |
0.0537 USDT |
0.0494 USDT |
0.0545 USDT |
0.0504 USDT |
| 2024-10-21 |
0.0590 USDT |
19,589,039.9080 ARPA |
0.0603 USDT |
0.0525 USDT |
0.0681 USDT |
0.0538 USDT |
| 2024-10-20 |
0.0432 USDT |
1,857,963.8583 ARPA |
0.0415 USDT |
0.0408 USDT |
0.0447 USDT |
0.0440 USDT |
| 2024-10-19 |
0.0419 USDT |
1,180,398.8314 ARPA |
0.0424 USDT |
0.0405 USDT |
0.0430 USDT |
0.0412 USDT |
| 2024-10-18 |
0.0415 USDT |
617,233.3181 ARPA |
0.0402 USDT |
0.0402 USDT |
0.0427 USDT |
0.0416 USDT |
| 2024-10-17 |
0.0405 USDT |
1,946,128.0092 ARPA |
0.0411 USDT |
0.0390 USDT |
0.0420 USDT |
0.0404 USDT |
| 2024-10-16 |
0.0419 USDT |
3,577,988.2558 ARPA |
0.0411 USDT |
0.0399 USDT |
0.0441 USDT |
0.0413 USDT |
| 2024-10-15 |
0.0410 USDT |
1,300,762.4072 ARPA |
0.0414 USDT |
0.0396 USDT |
0.0420 USDT |
0.0406 USDT |