Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |