Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0380 USDT |
295,866.0686 ARPA |
0.0384 USDT |
0.0368 USDT |
0.0390 USDT |
0.0377 USDT |
| 2024-10-02 |
0.0390 USDT |
473,117.9254 ARPA |
0.0390 USDT |
0.0373 USDT |
0.0410 USDT |
0.0385 USDT |
| 2024-10-01 |
0.0425 USDT |
1,613,792.4689 ARPA |
0.0434 USDT |
0.0381 USDT |
0.0454 USDT |
0.0392 USDT |
| 2024-09-30 |
0.0459 USDT |
342,395.3077 ARPA |
0.0470 USDT |
0.0444 USDT |
0.0473 USDT |
0.0448 USDT |
| 2024-09-29 |
0.0460 USDT |
864,405.9994 ARPA |
0.0466 USDT |
0.0449 USDT |
0.0475 USDT |
0.0472 USDT |
| 2024-09-28 |
0.0472 USDT |
207,987.7739 ARPA |
0.0485 USDT |
0.0455 USDT |
0.0491 USDT |
0.0460 USDT |
| 2024-09-27 |
0.0484 USDT |
1,632,252.5512 ARPA |
0.0478 USDT |
0.0471 USDT |
0.0492 USDT |
0.0487 USDT |
| 2024-09-26 |
0.0474 USDT |
1,466,849.5393 ARPA |
0.0467 USDT |
0.0459 USDT |
0.0483 USDT |
0.0477 USDT |
| 2024-09-25 |
0.0470 USDT |
1,441,202.5980 ARPA |
0.0469 USDT |
0.0455 USDT |
0.0480 USDT |
0.0472 USDT |
| 2024-09-24 |
0.0463 USDT |
4,117,962.2314 ARPA |
0.0452 USDT |
0.0444 USDT |
0.0479 USDT |
0.0469 USDT |
| 2024-09-23 |
0.0438 USDT |
394,898.2894 ARPA |
0.0427 USDT |
0.0418 USDT |
0.0449 USDT |
0.0446 USDT |
| 2024-09-22 |
0.0425 USDT |
342,390.6323 ARPA |
0.0440 USDT |
0.0419 USDT |
0.0440 USDT |
0.0427 USDT |
| 2024-09-21 |
0.0435 USDT |
631,581.2764 ARPA |
0.0434 USDT |
0.0423 USDT |
0.0445 USDT |
0.0435 USDT |
| 2024-09-20 |
0.0437 USDT |
1,634,477.0550 ARPA |
0.0434 USDT |
0.0422 USDT |
0.0449 USDT |
0.0436 USDT |
| 2024-09-19 |
0.0432 USDT |
1,788,460.5409 ARPA |
0.0414 USDT |
0.0414 USDT |
0.0447 USDT |
0.0433 USDT |
| 2024-09-18 |
0.0399 USDT |
1,331,762.8094 ARPA |
0.0401 USDT |
0.0378 USDT |
0.0410 USDT |
0.0406 USDT |
| 2024-09-17 |
0.0405 USDT |
1,486,641.9614 ARPA |
0.0389 USDT |
0.0386 USDT |
0.0416 USDT |
0.0404 USDT |
| 2024-09-16 |
0.0390 USDT |
325,223.3379 ARPA |
0.0396 USDT |
0.0383 USDT |
0.0398 USDT |
0.0387 USDT |
| 2024-09-15 |
0.0407 USDT |
1,235,042.2448 ARPA |
0.0408 USDT |
0.0398 USDT |
0.0413 USDT |
0.0402 USDT |
| 2024-09-14 |
0.0411 USDT |
1,631,131.8541 ARPA |
0.0413 USDT |
0.0405 USDT |
0.0418 USDT |
0.0405 USDT |
| 2024-09-13 |
0.0409 USDT |
783,210.4505 ARPA |
0.0411 USDT |
0.0402 USDT |
0.0419 USDT |
0.0414 USDT |
| 2024-09-12 |
0.0413 USDT |
5,263,458.3451 ARPA |
0.0405 USDT |
0.0403 USDT |
0.0425 USDT |
0.0413 USDT |
| 2024-09-11 |
0.0403 USDT |
5,606,998.6379 ARPA |
0.0379 USDT |
0.0360 USDT |
0.0422 USDT |
0.0407 USDT |
| 2024-09-10 |
0.0378 USDT |
646,202.2898 ARPA |
0.0375 USDT |
0.0369 USDT |
0.0384 USDT |
0.0378 USDT |
| 2024-09-09 |
0.0367 USDT |
665,223.4079 ARPA |
0.0353 USDT |
0.0352 USDT |
0.0378 USDT |
0.0373 USDT |
| 2024-09-08 |
0.0356 USDT |
3,223,355.4405 ARPA |
0.0342 USDT |
0.0342 USDT |
0.0363 USDT |
0.0354 USDT |
| 2024-09-07 |
0.0342 USDT |
871,911.5528 ARPA |
0.0336 USDT |
0.0333 USDT |
0.0347 USDT |
0.0342 USDT |
| 2024-09-06 |
0.0352 USDT |
353,044.2269 ARPA |
0.0354 USDT |
0.0340 USDT |
0.0360 USDT |
0.0342 USDT |
| 2024-09-05 |
0.0360 USDT |
222,007.0711 ARPA |
0.0357 USDT |
0.0352 USDT |
0.0368 USDT |
0.0356 USDT |
| 2024-09-04 |
0.0345 USDT |
170,412.3680 ARPA |
0.0349 USDT |
0.0329 USDT |
0.0362 USDT |
0.0355 USDT |
| 2024-09-03 |
0.0359 USDT |
88,402.9035 ARPA |
0.0367 USDT |
0.0351 USDT |
0.0373 USDT |
0.0357 USDT |
| 2024-09-02 |
0.0358 USDT |
330,595.4477 ARPA |
0.0349 USDT |
0.0349 USDT |
0.0368 USDT |
0.0367 USDT |
| 2024-09-01 |
0.0362 USDT |
111,311.9472 ARPA |
0.0369 USDT |
0.0357 USDT |
0.0369 USDT |
0.0360 USDT |
| 2024-08-31 |
0.0372 USDT |
294,861.7973 ARPA |
0.0378 USDT |
0.0366 USDT |
0.0380 USDT |
0.0370 USDT |
| 2024-08-30 |
0.0368 USDT |
783,775.8556 ARPA |
0.0373 USDT |
0.0357 USDT |
0.0377 USDT |
0.0371 USDT |
| 2024-08-29 |
0.0378 USDT |
465,725.8123 ARPA |
0.0376 USDT |
0.0367 USDT |
0.0390 USDT |
0.0373 USDT |
| 2024-08-28 |
0.0373 USDT |
921,320.3925 ARPA |
0.0370 USDT |
0.0359 USDT |
0.0384 USDT |
0.0370 USDT |
| 2024-08-27 |
0.0395 USDT |
1,406,526.4806 ARPA |
0.0400 USDT |
0.0389 USDT |
0.0409 USDT |
0.0396 USDT |
| 2024-08-26 |
0.0415 USDT |
5,007,201.0937 ARPA |
0.0416 USDT |
0.0395 USDT |
0.0433 USDT |
0.0397 USDT |
| 2024-08-25 |
0.0423 USDT |
5,552,221.9922 ARPA |
0.0439 USDT |
0.0412 USDT |
0.0444 USDT |
0.0418 USDT |
| 2024-08-24 |
0.0442 USDT |
5,938,369.9977 ARPA |
0.0422 USDT |
0.0415 USDT |
0.0455 USDT |
0.0437 USDT |
| 2024-08-23 |
0.0412 USDT |
3,262,145.8478 ARPA |
0.0406 USDT |
0.0402 USDT |
0.0428 USDT |
0.0423 USDT |
| 2024-08-22 |
0.0409 USDT |
1,926,203.0997 ARPA |
0.0411 USDT |
0.0404 USDT |
0.0421 USDT |
0.0404 USDT |
| 2024-08-21 |
0.0406 USDT |
5,976,093.2186 ARPA |
0.0402 USDT |
0.0397 USDT |
0.0417 USDT |
0.0410 USDT |
| 2024-08-20 |
0.0410 USDT |
16,502,921.3947 ARPA |
0.0404 USDT |
0.0393 USDT |
0.0453 USDT |
0.0398 USDT |
| 2024-08-19 |
0.0433 USDT |
27,647,145.9702 ARPA |
0.0344 USDT |
0.0342 USDT |
0.0513 USDT |
0.0401 USDT |
| 2024-08-18 |
0.0347 USDT |
320,237.1617 ARPA |
0.0339 USDT |
0.0335 USDT |
0.0360 USDT |
0.0344 USDT |
| 2024-08-17 |
0.0331 USDT |
78,763.6325 ARPA |
0.0330 USDT |
0.0325 USDT |
0.0336 USDT |
0.0336 USDT |
| 2024-08-16 |
0.0322 USDT |
215,163.6434 ARPA |
0.0321 USDT |
0.0314 USDT |
0.0333 USDT |
0.0332 USDT |
| 2024-08-15 |
0.0328 USDT |
813,623.8672 ARPA |
0.0334 USDT |
0.0316 USDT |
0.0353 USDT |
0.0320 USDT |