Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0649 USDT |
3,790,441.9324 ARPA |
0.0662 USDT |
0.0627 USDT |
0.0671 USDT |
0.0666 USDT |
| 2022-04-17 |
0.0683 USDT |
2,658,568.5548 ARPA |
0.0681 USDT |
0.0661 USDT |
0.0690 USDT |
0.0661 USDT |
| 2022-04-16 |
0.0682 USDT |
1,365,021.0060 ARPA |
0.0682 USDT |
0.0670 USDT |
0.0688 USDT |
0.0683 USDT |
| 2022-04-15 |
0.0681 USDT |
2,450,322.4923 ARPA |
0.0667 USDT |
0.0666 USDT |
0.0695 USDT |
0.0677 USDT |
| 2022-04-14 |
0.0684 USDT |
3,120,564.8557 ARPA |
0.0693 USDT |
0.0660 USDT |
0.0704 USDT |
0.0669 USDT |
| 2022-04-13 |
0.0684 USDT |
1,445,088.3546 ARPA |
0.0675 USDT |
0.0658 USDT |
0.0700 USDT |
0.0694 USDT |
| 2022-04-12 |
0.0672 USDT |
3,306,860.2987 ARPA |
0.0645 USDT |
0.0640 USDT |
0.0694 USDT |
0.0661 USDT |
| 2022-04-11 |
0.0670 USDT |
6,230,035.0777 ARPA |
0.0699 USDT |
0.0633 USDT |
0.0709 USDT |
0.0647 USDT |
| 2022-04-10 |
0.0776 USDT |
4,502,239.6077 ARPA |
0.0741 USDT |
0.0709 USDT |
0.0844 USDT |
0.0793 USDT |
| 2022-04-09 |
0.0733 USDT |
1,622,206.4353 ARPA |
0.0728 USDT |
0.0715 USDT |
0.0746 USDT |
0.0730 USDT |
| 2022-04-08 |
0.0789 USDT |
2,788,942.2464 ARPA |
0.0808 USDT |
0.0745 USDT |
0.0822 USDT |
0.0756 USDT |
| 2022-04-07 |
0.0800 USDT |
1,733,401.6379 ARPA |
0.0780 USDT |
0.0765 USDT |
0.0824 USDT |
0.0806 USDT |
| 2022-04-06 |
0.0820 USDT |
5,263,151.9412 ARPA |
0.0875 USDT |
0.0772 USDT |
0.0878 USDT |
0.0802 USDT |
| 2022-04-05 |
0.0914 USDT |
7,257,024.8846 ARPA |
0.0902 USDT |
0.0890 USDT |
0.0949 USDT |
0.0902 USDT |
| 2022-04-04 |
0.0896 USDT |
7,090,479.6736 ARPA |
0.0909 USDT |
0.0855 USDT |
0.0933 USDT |
0.0907 USDT |
| 2022-04-03 |
0.0891 USDT |
1,557,604.8781 ARPA |
0.0872 USDT |
0.0853 USDT |
0.0918 USDT |
0.0905 USDT |
| 2022-04-02 |
0.0897 USDT |
2,666,153.6034 ARPA |
0.0885 USDT |
0.0872 USDT |
0.0924 USDT |
0.0891 USDT |
| 2022-04-01 |
0.0873 USDT |
3,928,397.8808 ARPA |
0.0853 USDT |
0.0800 USDT |
0.0940 USDT |
0.0908 USDT |
| 2022-03-31 |
0.0889 USDT |
5,937,312.3299 ARPA |
0.0884 USDT |
0.0825 USDT |
0.0942 USDT |
0.0856 USDT |
| 2022-03-30 |
0.0875 USDT |
6,054,557.6188 ARPA |
0.0856 USDT |
0.0829 USDT |
0.0905 USDT |
0.0877 USDT |
| 2022-03-29 |
0.0853 USDT |
5,677,987.1535 ARPA |
0.0791 USDT |
0.0791 USDT |
0.0896 USDT |
0.0860 USDT |
| 2022-03-28 |
0.0859 USDT |
6,587,462.3360 ARPA |
0.0843 USDT |
0.0803 USDT |
0.0899 USDT |
0.0822 USDT |
| 2022-03-27 |
0.0824 USDT |
2,935,031.0330 ARPA |
0.0815 USDT |
0.0802 USDT |
0.0853 USDT |
0.0816 USDT |
| 2022-03-26 |
0.0805 USDT |
1,350,075.7112 ARPA |
0.0800 USDT |
0.0791 USDT |
0.0819 USDT |
0.0803 USDT |
| 2022-03-25 |
0.0839 USDT |
5,282,245.1814 ARPA |
0.0838 USDT |
0.0794 USDT |
0.0888 USDT |
0.0808 USDT |
| 2022-03-24 |
0.0836 USDT |
5,618,980.4761 ARPA |
0.0761 USDT |
0.0743 USDT |
0.0918 USDT |
0.0859 USDT |
| 2022-03-23 |
0.0755 USDT |
4,312,832.1293 ARPA |
0.0727 USDT |
0.0717 USDT |
0.0780 USDT |
0.0756 USDT |
| 2022-03-22 |
0.0740 USDT |
1,207,365.6178 ARPA |
0.0713 USDT |
0.0709 USDT |
0.0757 USDT |
0.0734 USDT |
| 2022-03-21 |
0.0717 USDT |
1,193,254.8373 ARPA |
0.0703 USDT |
0.0696 USDT |
0.0730 USDT |
0.0720 USDT |
| 2022-03-20 |
0.0710 USDT |
1,791,155.3295 ARPA |
0.0719 USDT |
0.0695 USDT |
0.0722 USDT |
0.0708 USDT |
| 2022-03-19 |
0.0733 USDT |
2,490,058.4570 ARPA |
0.0709 USDT |
0.0707 USDT |
0.0752 USDT |
0.0712 USDT |
| 2022-03-18 |
0.0689 USDT |
1,039,774.5007 ARPA |
0.0685 USDT |
0.0668 USDT |
0.0719 USDT |
0.0704 USDT |
| 2022-03-17 |
0.0694 USDT |
762,370.3827 ARPA |
0.0704 USDT |
0.0680 USDT |
0.0707 USDT |
0.0686 USDT |
| 2022-03-16 |
0.0670 USDT |
1,187,796.3574 ARPA |
0.0654 USDT |
0.0651 USDT |
0.0699 USDT |
0.0696 USDT |
| 2022-03-15 |
0.0669 USDT |
3,194,450.3360 ARPA |
0.0664 USDT |
0.0635 USDT |
0.0696 USDT |
0.0656 USDT |
| 2022-03-14 |
0.0643 USDT |
716,781.1898 ARPA |
0.0635 USDT |
0.0629 USDT |
0.0658 USDT |
0.0654 USDT |
| 2022-03-13 |
0.0670 USDT |
1,136,747.9903 ARPA |
0.0665 USDT |
0.0657 USDT |
0.0682 USDT |
0.0666 USDT |
| 2022-03-12 |
0.0675 USDT |
1,070,297.3460 ARPA |
0.0661 USDT |
0.0660 USDT |
0.0687 USDT |
0.0675 USDT |
| 2022-03-11 |
0.0681 USDT |
3,399,863.1627 ARPA |
0.0684 USDT |
0.0662 USDT |
0.0701 USDT |
0.0662 USDT |
| 2022-03-10 |
0.0682 USDT |
1,984,455.5394 ARPA |
0.0716 USDT |
0.0662 USDT |
0.0726 USDT |
0.0676 USDT |
| 2022-03-09 |
0.0718 USDT |
2,146,161.5831 ARPA |
0.0696 USDT |
0.0692 USDT |
0.0737 USDT |
0.0722 USDT |
| 2022-03-08 |
0.0697 USDT |
1,499,581.6461 ARPA |
0.0672 USDT |
0.0667 USDT |
0.0709 USDT |
0.0683 USDT |
| 2022-03-07 |
0.0677 USDT |
1,082,411.8247 ARPA |
0.0687 USDT |
0.0650 USDT |
0.0705 USDT |
0.0663 USDT |
| 2022-03-06 |
0.0698 USDT |
389,190.1579 ARPA |
0.0709 USDT |
0.0681 USDT |
0.0719 USDT |
0.0699 USDT |
| 2022-03-05 |
0.0693 USDT |
959,285.4135 ARPA |
0.0691 USDT |
0.0667 USDT |
0.0713 USDT |
0.0708 USDT |
| 2022-03-04 |
0.0711 USDT |
1,832,127.9435 ARPA |
0.0722 USDT |
0.0683 USDT |
0.0741 USDT |
0.0689 USDT |
| 2022-03-03 |
0.0749 USDT |
1,511,972.5268 ARPA |
0.0776 USDT |
0.0718 USDT |
0.0779 USDT |
0.0724 USDT |
| 2022-03-02 |
0.0779 USDT |
1,392,362.6863 ARPA |
0.0785 USDT |
0.0757 USDT |
0.0797 USDT |
0.0764 USDT |
| 2022-03-01 |
0.0791 USDT |
3,368,915.5747 ARPA |
0.0779 USDT |
0.0768 USDT |
0.0810 USDT |
0.0775 USDT |
| 2022-02-28 |
0.0738 USDT |
1,715,750.6603 ARPA |
0.0694 USDT |
0.0688 USDT |
0.0777 USDT |
0.0777 USDT |