Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.1198 USDT |
9,146,773.3410 ARPA |
0.1096 USDT |
0.1093 USDT |
0.1282 USDT |
0.1183 USDT |
| 2021-05-02 |
0.1073 USDT |
7,935,701.4306 ARPA |
0.1088 USDT |
0.1023 USDT |
0.1138 USDT |
0.1096 USDT |
| 2021-05-01 |
0.1105 USDT |
8,872,816.6722 ARPA |
0.1175 USDT |
0.1059 USDT |
0.1180 USDT |
0.1087 USDT |
| 2021-04-30 |
0.1069 USDT |
14,734,821.9572 ARPA |
0.0921 USDT |
0.0903 USDT |
0.1254 USDT |
0.1176 USDT |
| 2021-04-29 |
0.0931 USDT |
6,569,865.6064 ARPA |
0.0936 USDT |
0.0880 USDT |
0.0977 USDT |
0.0921 USDT |
| 2021-04-28 |
0.0914 USDT |
5,525,489.7873 ARPA |
0.0948 USDT |
0.0862 USDT |
0.0968 USDT |
0.0935 USDT |
| 2021-04-27 |
0.0941 USDT |
6,674,357.9882 ARPA |
0.0897 USDT |
0.0884 USDT |
0.0969 USDT |
0.0948 USDT |
| 2021-04-26 |
0.0877 USDT |
6,985,516.5715 ARPA |
0.0747 USDT |
0.0747 USDT |
0.0983 USDT |
0.0893 USDT |
| 2021-04-25 |
0.0777 USDT |
6,759,447.4331 ARPA |
0.0764 USDT |
0.0691 USDT |
0.0837 USDT |
0.0750 USDT |
| 2021-04-24 |
0.0794 USDT |
5,831,625.8898 ARPA |
0.0815 USDT |
0.0731 USDT |
0.0843 USDT |
0.0763 USDT |
| 2021-04-23 |
0.0776 USDT |
5,906,615.8654 ARPA |
0.0860 USDT |
0.0681 USDT |
0.0884 USDT |
0.0815 USDT |
| 2021-04-22 |
0.0988 USDT |
1,352,670.3174 ARPA |
0.0979 USDT |
0.0949 USDT |
0.1014 USDT |
0.0994 USDT |
| 2021-04-21 |
0.1026 USDT |
5,211,959.1475 ARPA |
0.1039 USDT |
0.0970 USDT |
0.1065 USDT |
0.0970 USDT |
| 2021-04-20 |
0.1027 USDT |
5,403,361.1332 ARPA |
0.1051 USDT |
0.0903 USDT |
0.1218 USDT |
0.1056 USDT |
| 2021-04-19 |
0.1068 USDT |
5,084,035.5355 ARPA |
0.1023 USDT |
0.0976 USDT |
0.1138 USDT |
0.1055 USDT |
| 2021-04-18 |
0.1042 USDT |
5,492,682.3022 ARPA |
0.1160 USDT |
0.0938 USDT |
0.1160 USDT |
0.1008 USDT |
| 2021-04-17 |
0.1169 USDT |
5,683,403.1866 ARPA |
0.1130 USDT |
0.1100 USDT |
0.1350 USDT |
0.1195 USDT |
| 2021-04-16 |
0.1133 USDT |
4,579,817.9380 ARPA |
0.1216 USDT |
0.1050 USDT |
0.1223 USDT |
0.1133 USDT |
| 2021-04-15 |
0.1166 USDT |
5,376,060.1676 ARPA |
0.1128 USDT |
0.1097 USDT |
0.1249 USDT |
0.1230 USDT |
| 2021-04-14 |
0.1085 USDT |
5,475,664.6538 ARPA |
0.1093 USDT |
0.1046 USDT |
0.1134 USDT |
0.1115 USDT |
| 2021-04-13 |
0.1144 USDT |
5,962,478.2222 ARPA |
0.1183 USDT |
0.1060 USDT |
0.1277 USDT |
0.1092 USDT |
| 2021-04-12 |
0.1234 USDT |
4,416,723.1830 ARPA |
0.1251 USDT |
0.1157 USDT |
0.1320 USDT |
0.1170 USDT |
| 2021-04-11 |
0.1260 USDT |
4,881,939.7270 ARPA |
0.1289 USDT |
0.1238 USDT |
0.1310 USDT |
0.1251 USDT |
| 2021-04-10 |
0.1325 USDT |
6,069,500.4347 ARPA |
0.1313 USDT |
0.1245 USDT |
0.1444 USDT |
0.1290 USDT |
| 2021-04-09 |
0.1243 USDT |
5,200,302.0227 ARPA |
0.1252 USDT |
0.1195 USDT |
0.1320 USDT |
0.1290 USDT |
| 2021-04-08 |
0.1243 USDT |
6,062,364.5607 ARPA |
0.1097 USDT |
0.1087 USDT |
0.1348 USDT |
0.1262 USDT |
| 2021-04-07 |
0.1086 USDT |
4,354,647.4550 ARPA |
0.1155 USDT |
0.0978 USDT |
0.1161 USDT |
0.1112 USDT |
| 2021-04-06 |
0.1234 USDT |
4,144,577.0699 ARPA |
0.1261 USDT |
0.1114 USDT |
0.1354 USDT |
0.1150 USDT |
| 2021-04-05 |
0.1294 USDT |
6,377,120.2891 ARPA |
0.1211 USDT |
0.1146 USDT |
0.1525 USDT |
0.1283 USDT |
| 2021-04-04 |
0.1143 USDT |
6,572,034.7168 ARPA |
0.0998 USDT |
0.0988 USDT |
0.1313 USDT |
0.1216 USDT |
| 2021-04-03 |
0.1077 USDT |
3,814,554.2407 ARPA |
0.1093 USDT |
0.0977 USDT |
0.1148 USDT |
0.0991 USDT |
| 2021-04-02 |
0.1160 USDT |
6,291,535.3855 ARPA |
0.1174 USDT |
0.1083 USDT |
0.1233 USDT |
0.1111 USDT |
| 2021-04-01 |
0.1195 USDT |
5,701,999.8195 ARPA |
0.1209 USDT |
0.1134 USDT |
0.1263 USDT |
0.1177 USDT |
| 2021-03-31 |
0.1195 USDT |
4,970,935.2494 ARPA |
0.1123 USDT |
0.1047 USDT |
0.1314 USDT |
0.1222 USDT |
| 2021-03-30 |
0.1190 USDT |
5,056,944.9681 ARPA |
0.1159 USDT |
0.1121 USDT |
0.1270 USDT |
0.1137 USDT |
| 2021-03-29 |
0.1050 USDT |
4,456,908.8532 ARPA |
0.0973 USDT |
0.0951 USDT |
0.1180 USDT |
0.1161 USDT |
| 2021-03-28 |
0.1006 USDT |
3,448,601.0012 ARPA |
0.1052 USDT |
0.0941 USDT |
0.1052 USDT |
0.0963 USDT |
| 2021-03-27 |
0.1042 USDT |
5,646,635.3493 ARPA |
0.1056 USDT |
0.0960 USDT |
0.1157 USDT |
0.1029 USDT |
| 2021-03-26 |
0.0892 USDT |
3,666,670.1230 ARPA |
0.0784 USDT |
0.0775 USDT |
0.0973 USDT |
0.0939 USDT |
| 2021-03-25 |
0.0806 USDT |
3,160,307.1696 ARPA |
0.0819 USDT |
0.0740 USDT |
0.0851 USDT |
0.0765 USDT |
| 2021-03-24 |
0.0885 USDT |
4,845,842.1352 ARPA |
0.0820 USDT |
0.0805 USDT |
0.0955 USDT |
0.0874 USDT |
| 2021-03-23 |
0.0813 USDT |
5,023,460.3697 ARPA |
0.0828 USDT |
0.0772 USDT |
0.0891 USDT |
0.0834 USDT |
| 2021-03-22 |
0.0843 USDT |
5,047,471.0970 ARPA |
0.0790 USDT |
0.0766 USDT |
0.0950 USDT |
0.0838 USDT |
| 2021-03-21 |
0.0785 USDT |
4,393,713.8667 ARPA |
0.0803 USDT |
0.0760 USDT |
0.0811 USDT |
0.0791 USDT |
| 2021-03-20 |
0.0843 USDT |
4,343,464.5100 ARPA |
0.0840 USDT |
0.0763 USDT |
0.0883 USDT |
0.0832 USDT |
| 2021-03-19 |
0.0820 USDT |
4,876,299.5883 ARPA |
0.0809 USDT |
0.0787 USDT |
0.0900 USDT |
0.0849 USDT |
| 2021-03-18 |
0.0821 USDT |
4,629,062.7488 ARPA |
0.0812 USDT |
0.0796 USDT |
0.0848 USDT |
0.0815 USDT |
| 2021-03-17 |
0.0810 USDT |
4,645,438.7412 ARPA |
0.0862 USDT |
0.0777 USDT |
0.0868 USDT |
0.0811 USDT |
| 2021-03-16 |
0.0831 USDT |
4,980,824.6555 ARPA |
0.0833 USDT |
0.0750 USDT |
0.0920 USDT |
0.0853 USDT |
| 2021-03-15 |
0.0832 USDT |
4,423,003.2843 ARPA |
0.0824 USDT |
0.0710 USDT |
0.0910 USDT |
0.0852 USDT |