Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0742 USDT |
2,515,395.5852 ARPA |
0.0729 USDT |
0.0696 USDT |
0.0779 USDT |
0.0729 USDT |
| 2022-02-26 |
0.0738 USDT |
849,130.6417 ARPA |
0.0734 USDT |
0.0719 USDT |
0.0762 USDT |
0.0738 USDT |
| 2022-02-25 |
0.0701 USDT |
4,642,247.5196 ARPA |
0.0686 USDT |
0.0670 USDT |
0.0746 USDT |
0.0722 USDT |
| 2022-02-24 |
0.0649 USDT |
5,188,380.1082 ARPA |
0.0686 USDT |
0.0611 USDT |
0.0701 USDT |
0.0677 USDT |
| 2022-02-23 |
0.0727 USDT |
5,495,131.4862 ARPA |
0.0708 USDT |
0.0698 USDT |
0.0761 USDT |
0.0700 USDT |
| 2022-02-22 |
0.0674 USDT |
5,263,092.1497 ARPA |
0.0681 USDT |
0.0643 USDT |
0.0720 USDT |
0.0689 USDT |
| 2022-02-21 |
0.0759 USDT |
6,400,589.9749 ARPA |
0.0746 USDT |
0.0680 USDT |
0.0796 USDT |
0.0685 USDT |
| 2022-02-20 |
0.0757 USDT |
6,618,154.8985 ARPA |
0.0809 USDT |
0.0731 USDT |
0.0810 USDT |
0.0734 USDT |
| 2022-02-19 |
0.0800 USDT |
5,735,457.6556 ARPA |
0.0811 USDT |
0.0763 USDT |
0.0839 USDT |
0.0803 USDT |
| 2022-02-18 |
0.0838 USDT |
8,694,627.3656 ARPA |
0.0826 USDT |
0.0793 USDT |
0.0875 USDT |
0.0815 USDT |
| 2022-02-17 |
0.0879 USDT |
12,206,680.3965 ARPA |
0.0900 USDT |
0.0820 USDT |
0.0930 USDT |
0.0821 USDT |
| 2022-02-16 |
0.0910 USDT |
10,383,026.4067 ARPA |
0.0929 USDT |
0.0883 USDT |
0.0953 USDT |
0.0907 USDT |
| 2022-02-15 |
0.0917 USDT |
13,383,008.1560 ARPA |
0.0868 USDT |
0.0868 USDT |
0.0955 USDT |
0.0929 USDT |
| 2022-02-14 |
0.0888 USDT |
8,949,397.5248 ARPA |
0.0868 USDT |
0.0848 USDT |
0.0938 USDT |
0.0889 USDT |
| 2022-02-13 |
0.0941 USDT |
14,802,664.8499 ARPA |
0.0957 USDT |
0.0870 USDT |
0.1019 USDT |
0.0890 USDT |
| 2022-02-12 |
0.0914 USDT |
9,054,430.5903 ARPA |
0.0865 USDT |
0.0816 USDT |
0.1078 USDT |
0.0958 USDT |
| 2022-02-11 |
0.0979 USDT |
14,367,684.7279 ARPA |
0.1041 USDT |
0.0888 USDT |
0.1075 USDT |
0.0891 USDT |
| 2022-02-10 |
0.1031 USDT |
11,913,598.8735 ARPA |
0.0865 USDT |
0.0828 USDT |
0.1148 USDT |
0.1035 USDT |
| 2022-02-09 |
0.0885 USDT |
3,767,410.5738 ARPA |
0.0866 USDT |
0.0848 USDT |
0.0927 USDT |
0.0869 USDT |
| 2022-02-08 |
0.0879 USDT |
7,164,301.2248 ARPA |
0.0915 USDT |
0.0822 USDT |
0.0938 USDT |
0.0860 USDT |
| 2022-02-07 |
0.0866 USDT |
15,456,129.3822 ARPA |
0.0710 USDT |
0.0700 USDT |
0.0953 USDT |
0.0895 USDT |
| 2022-02-06 |
0.0691 USDT |
3,478,204.3682 ARPA |
0.0690 USDT |
0.0669 USDT |
0.0715 USDT |
0.0703 USDT |
| 2022-02-05 |
0.0689 USDT |
3,670,538.8479 ARPA |
0.0660 USDT |
0.0656 USDT |
0.0721 USDT |
0.0688 USDT |
| 2022-02-04 |
0.0633 USDT |
3,028,091.9428 ARPA |
0.0616 USDT |
0.0605 USDT |
0.0657 USDT |
0.0646 USDT |
| 2022-02-03 |
0.0602 USDT |
3,074,111.8410 ARPA |
0.0600 USDT |
0.0576 USDT |
0.0640 USDT |
0.0601 USDT |
| 2022-02-02 |
0.0625 USDT |
1,638,965.5561 ARPA |
0.0620 USDT |
0.0595 USDT |
0.0643 USDT |
0.0616 USDT |
| 2022-02-01 |
0.0627 USDT |
1,490,519.8034 ARPA |
0.0618 USDT |
0.0616 USDT |
0.0639 USDT |
0.0626 USDT |
| 2022-01-31 |
0.0615 USDT |
2,658,387.8062 ARPA |
0.0619 USDT |
0.0591 USDT |
0.0644 USDT |
0.0623 USDT |
| 2022-01-30 |
0.0632 USDT |
2,135,994.1997 ARPA |
0.0634 USDT |
0.0611 USDT |
0.0646 USDT |
0.0621 USDT |
| 2022-01-29 |
0.0642 USDT |
2,464,104.3308 ARPA |
0.0629 USDT |
0.0627 USDT |
0.0659 USDT |
0.0635 USDT |
| 2022-01-28 |
0.0633 USDT |
5,407,618.1829 ARPA |
0.0647 USDT |
0.0614 USDT |
0.0657 USDT |
0.0644 USDT |
| 2022-01-27 |
0.0678 USDT |
19,252,777.2243 ARPA |
0.0644 USDT |
0.0631 USDT |
0.0731 USDT |
0.0657 USDT |
| 2022-01-26 |
0.0640 USDT |
8,541,457.5566 ARPA |
0.0566 USDT |
0.0561 USDT |
0.0677 USDT |
0.0639 USDT |
| 2022-01-25 |
0.0555 USDT |
2,782,312.6354 ARPA |
0.0558 USDT |
0.0540 USDT |
0.0573 USDT |
0.0558 USDT |
| 2022-01-24 |
0.0527 USDT |
5,861,618.5651 ARPA |
0.0574 USDT |
0.0492 USDT |
0.0574 USDT |
0.0554 USDT |
| 2022-01-23 |
0.0560 USDT |
5,308,874.2557 ARPA |
0.0544 USDT |
0.0529 USDT |
0.0588 USDT |
0.0552 USDT |
| 2022-01-22 |
0.0557 USDT |
11,077,057.1223 ARPA |
0.0618 USDT |
0.0497 USDT |
0.0632 USDT |
0.0551 USDT |
| 2022-01-21 |
0.0707 USDT |
2,624,821.7416 ARPA |
0.0734 USDT |
0.0670 USDT |
0.0746 USDT |
0.0684 USDT |
| 2022-01-20 |
0.0788 USDT |
2,440,774.7521 ARPA |
0.0775 USDT |
0.0731 USDT |
0.0824 USDT |
0.0735 USDT |
| 2022-01-19 |
0.0783 USDT |
1,071,655.4629 ARPA |
0.0808 USDT |
0.0761 USDT |
0.0809 USDT |
0.0786 USDT |
| 2022-01-18 |
0.0803 USDT |
1,811,937.4011 ARPA |
0.0824 USDT |
0.0787 USDT |
0.0833 USDT |
0.0795 USDT |
| 2022-01-17 |
0.0836 USDT |
1,499,376.7276 ARPA |
0.0858 USDT |
0.0813 USDT |
0.0861 USDT |
0.0823 USDT |
| 2022-01-16 |
0.0863 USDT |
1,316,979.8887 ARPA |
0.0868 USDT |
0.0847 USDT |
0.0875 USDT |
0.0860 USDT |
| 2022-01-15 |
0.0870 USDT |
1,956,373.5012 ARPA |
0.0864 USDT |
0.0850 USDT |
0.0891 USDT |
0.0869 USDT |
| 2022-01-14 |
0.0839 USDT |
2,095,042.2384 ARPA |
0.0827 USDT |
0.0819 USDT |
0.0875 USDT |
0.0859 USDT |
| 2022-01-13 |
0.0858 USDT |
1,168,420.2099 ARPA |
0.0874 USDT |
0.0828 USDT |
0.0882 USDT |
0.0836 USDT |
| 2022-01-12 |
0.0853 USDT |
1,932,939.2980 ARPA |
0.0825 USDT |
0.0821 USDT |
0.0884 USDT |
0.0872 USDT |
| 2022-01-11 |
0.0811 USDT |
1,606,805.8180 ARPA |
0.0792 USDT |
0.0784 USDT |
0.0835 USDT |
0.0833 USDT |
| 2022-01-10 |
0.0823 USDT |
9,479,057.7596 ARPA |
0.0832 USDT |
0.0768 USDT |
0.0900 USDT |
0.0788 USDT |
| 2022-01-09 |
0.0829 USDT |
2,554,519.3711 ARPA |
0.0812 USDT |
0.0805 USDT |
0.0851 USDT |
0.0827 USDT |