Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
0.0062 USDT |
1,093,713.6074 ARPA |
0.0065 USDT |
0.0060 USDT |
0.0065 USDT |
0.0063 USDT |
| 2020-03-27 |
0.0066 USDT |
1,116,732.7507 ARPA |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0065 USDT |
| 2020-03-26 |
0.0066 USDT |
925,857.3869 ARPA |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0065 USDT |
| 2020-03-25 |
0.0066 USDT |
1,255,659.8088 ARPA |
0.0071 USDT |
0.0063 USDT |
0.0071 USDT |
0.0067 USDT |
| 2020-03-24 |
0.0067 USDT |
1,345,538.6866 ARPA |
0.0063 USDT |
0.0063 USDT |
0.0072 USDT |
0.0071 USDT |
| 2020-03-23 |
0.0060 USDT |
1,364,438.1571 ARPA |
0.0059 USDT |
0.0057 USDT |
0.0065 USDT |
0.0063 USDT |
| 2020-03-22 |
0.0066 USDT |
1,031,445.7348 ARPA |
0.0067 USDT |
0.0058 USDT |
0.0070 USDT |
0.0059 USDT |
| 2020-03-21 |
0.0064 USDT |
1,140,229.8916 ARPA |
0.0065 USDT |
0.0060 USDT |
0.0070 USDT |
0.0067 USDT |
| 2020-03-20 |
0.0063 USDT |
1,152,571.4264 ARPA |
0.0058 USDT |
0.0058 USDT |
0.0068 USDT |
0.0065 USDT |
| 2020-03-19 |
0.0055 USDT |
1,461,712.3987 ARPA |
0.0049 USDT |
0.0048 USDT |
0.0066 USDT |
0.0058 USDT |
| 2020-03-18 |
0.0047 USDT |
1,262,547.3840 ARPA |
0.0047 USDT |
0.0045 USDT |
0.0050 USDT |
0.0050 USDT |
| 2020-03-17 |
0.0047 USDT |
943,781.5575 ARPA |
0.0043 USDT |
0.0043 USDT |
0.0050 USDT |
0.0047 USDT |
| 2020-03-16 |
0.0047 USDT |
842,946.3984 ARPA |
0.0054 USDT |
0.0041 USDT |
0.0054 USDT |
0.0043 USDT |
| 2020-03-15 |
0.0053 USDT |
1,084,955.1315 ARPA |
0.0053 USDT |
0.0052 USDT |
0.0056 USDT |
0.0054 USDT |
| 2020-03-14 |
0.0055 USDT |
1,616,123.6557 ARPA |
0.0055 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2020-03-13 |
0.0050 USDT |
1,281,219.5507 ARPA |
0.0048 USDT |
0.0033 USDT |
0.0057 USDT |
0.0055 USDT |
| 2020-03-12 |
0.0075 USDT |
1,532,603.3253 ARPA |
0.0098 USDT |
0.0048 USDT |
0.0098 USDT |
0.0048 USDT |
| 2020-03-11 |
0.0097 USDT |
1,644,514.7234 ARPA |
0.0098 USDT |
0.0086 USDT |
0.0115 USDT |
0.0098 USDT |
| 2020-03-10 |
0.0095 USDT |
1,805,152.1577 ARPA |
0.0090 USDT |
0.0090 USDT |
0.0103 USDT |
0.0098 USDT |
| 2020-03-09 |
0.0094 USDT |
2,198,875.8750 ARPA |
0.0091 USDT |
0.0085 USDT |
0.0117 USDT |
0.0090 USDT |
| 2020-03-08 |
0.0105 USDT |
1,765,257.6823 ARPA |
0.0111 USDT |
0.0091 USDT |
0.0111 USDT |
0.0091 USDT |
| 2020-03-07 |
0.0117 USDT |
1,968,413.6764 ARPA |
0.0118 USDT |
0.0109 USDT |
0.0121 USDT |
0.0111 USDT |
| 2020-03-06 |
0.0122 USDT |
1,641,631.8269 ARPA |
0.0123 USDT |
0.0116 USDT |
0.0125 USDT |
0.0118 USDT |
| 2020-03-05 |
0.0122 USDT |
1,735,970.1226 ARPA |
0.0113 USDT |
0.0113 USDT |
0.0127 USDT |
0.0123 USDT |
| 2020-03-04 |
0.0112 USDT |
1,717,547.6414 ARPA |
0.0112 USDT |
0.0109 USDT |
0.0114 USDT |
0.0113 USDT |
| 2020-03-03 |
0.0111 USDT |
1,588,792.0014 ARPA |
0.0109 USDT |
0.0107 USDT |
0.0116 USDT |
0.0112 USDT |
| 2020-03-02 |
0.0104 USDT |
2,148,171.2870 ARPA |
0.0097 USDT |
0.0096 USDT |
0.0113 USDT |
0.0109 USDT |
| 2020-03-01 |
0.0097 USDT |
1,237,241.1850 ARPA |
0.0096 USDT |
0.0092 USDT |
0.0100 USDT |
0.0096 USDT |
| 2020-02-29 |
0.0099 USDT |
1,565,748.0448 ARPA |
0.0095 USDT |
0.0095 USDT |
0.0136 USDT |
0.0096 USDT |
| 2020-02-28 |
0.0097 USDT |
1,196,446.4176 ARPA |
0.0097 USDT |
0.0091 USDT |
0.0101 USDT |
0.0095 USDT |
| 2020-02-27 |
0.0098 USDT |
1,517,155.9050 ARPA |
0.0095 USDT |
0.0091 USDT |
0.0102 USDT |
0.0097 USDT |
| 2020-02-26 |
0.0100 USDT |
1,784,889.9825 ARPA |
0.0112 USDT |
0.0090 USDT |
0.0112 USDT |
0.0095 USDT |
| 2020-02-25 |
0.0122 USDT |
1,878,907.3507 ARPA |
0.0125 USDT |
0.0110 USDT |
0.0132 USDT |
0.0112 USDT |
| 2020-02-24 |
0.0127 USDT |
1,938,713.3778 ARPA |
0.0126 USDT |
0.0123 USDT |
0.0134 USDT |
0.0125 USDT |
| 2020-02-23 |
0.0125 USDT |
2,115,906.6069 ARPA |
0.0123 USDT |
0.0122 USDT |
0.0128 USDT |
0.0126 USDT |
| 2020-02-22 |
0.0124 USDT |
1,667,134.7607 ARPA |
0.0131 USDT |
0.0121 USDT |
0.0131 USDT |
0.0123 USDT |
| 2020-02-21 |
0.0132 USDT |
1,733,604.7586 ARPA |
0.0128 USDT |
0.0128 USDT |
0.0135 USDT |
0.0131 USDT |
| 2020-02-20 |
0.0131 USDT |
1,794,329.7615 ARPA |
0.0136 USDT |
0.0122 USDT |
0.0139 USDT |
0.0128 USDT |
| 2020-02-19 |
0.0155 USDT |
3,137,403.1166 ARPA |
0.0178 USDT |
0.0132 USDT |
0.0180 USDT |
0.0136 USDT |
| 2020-02-18 |
0.0197 USDT |
1,726,245.2236 ARPA |
0.0204 USDT |
0.0174 USDT |
0.0227 USDT |
0.0178 USDT |
| 2020-02-17 |
0.0198 USDT |
1,796,364.6118 ARPA |
0.0176 USDT |
0.0176 USDT |
0.0222 USDT |
0.0205 USDT |
| 2020-02-16 |
0.0174 USDT |
1,446,508.6014 ARPA |
0.0175 USDT |
0.0169 USDT |
0.0192 USDT |
0.0177 USDT |
| 2020-02-15 |
0.0186 USDT |
1,548,868.5997 ARPA |
0.0193 USDT |
0.0172 USDT |
0.0195 USDT |
0.0175 USDT |
| 2020-02-14 |
0.0185 USDT |
1,624,300.9287 ARPA |
0.0186 USDT |
0.0179 USDT |
0.0197 USDT |
0.0193 USDT |
| 2020-02-13 |
0.0186 USDT |
2,189,620.8284 ARPA |
0.0195 USDT |
0.0176 USDT |
0.0200 USDT |
0.0186 USDT |
| 2020-02-12 |
0.0185 USDT |
1,533,408.6007 ARPA |
0.0192 USDT |
0.0180 USDT |
0.0201 USDT |
0.0195 USDT |
| 2020-02-11 |
0.0163 USDT |
1,838,192.8922 ARPA |
0.0156 USDT |
0.0153 USDT |
0.0205 USDT |
0.0192 USDT |
| 2020-02-10 |
0.0160 USDT |
2,506,250.6225 ARPA |
0.0163 USDT |
0.0151 USDT |
0.0169 USDT |
0.0156 USDT |
| 2020-02-09 |
0.0166 USDT |
2,359,698.3914 ARPA |
0.0165 USDT |
0.0161 USDT |
0.0170 USDT |
0.0163 USDT |
| 2020-02-08 |
0.0174 USDT |
2,275,185.1711 ARPA |
0.0186 USDT |
0.0164 USDT |
0.0188 USDT |
0.0165 USDT |