Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.0624 USDT |
923,709.2348 ARPA |
0.0626 USDT |
0.0610 USDT |
0.0638 USDT |
0.0635 USDT |
| 2024-01-26 |
0.0613 USDT |
1,488,845.1037 ARPA |
0.0596 USDT |
0.0592 USDT |
0.0626 USDT |
0.0622 USDT |
| 2024-01-25 |
0.0595 USDT |
1,619,185.4616 ARPA |
0.0596 USDT |
0.0580 USDT |
0.0606 USDT |
0.0596 USDT |
| 2024-01-24 |
0.0588 USDT |
2,129,223.4354 ARPA |
0.0585 USDT |
0.0576 USDT |
0.0598 USDT |
0.0596 USDT |
| 2024-01-23 |
0.0578 USDT |
2,912,362.5701 ARPA |
0.0608 USDT |
0.0550 USDT |
0.0618 USDT |
0.0571 USDT |
| 2024-01-22 |
0.0633 USDT |
5,620,904.6430 ARPA |
0.0652 USDT |
0.0598 USDT |
0.0657 USDT |
0.0617 USDT |
| 2024-01-21 |
0.0655 USDT |
1,209,577.8129 ARPA |
0.0648 USDT |
0.0640 USDT |
0.0666 USDT |
0.0658 USDT |
| 2024-01-20 |
0.0644 USDT |
1,227,322.6464 ARPA |
0.0650 USDT |
0.0632 USDT |
0.0658 USDT |
0.0657 USDT |
| 2024-01-19 |
0.0644 USDT |
7,766,767.9022 ARPA |
0.0676 USDT |
0.0622 USDT |
0.0679 USDT |
0.0643 USDT |
| 2024-01-18 |
0.0722 USDT |
7,529,665.0017 ARPA |
0.0709 USDT |
0.0671 USDT |
0.0767 USDT |
0.0672 USDT |
| 2024-01-17 |
0.0694 USDT |
803,584.8968 ARPA |
0.0707 USDT |
0.0686 USDT |
0.0711 USDT |
0.0697 USDT |
| 2024-01-16 |
0.0711 USDT |
1,286,956.3883 ARPA |
0.0731 USDT |
0.0687 USDT |
0.0744 USDT |
0.0709 USDT |
| 2024-01-15 |
0.0738 USDT |
4,678,186.2819 ARPA |
0.0663 USDT |
0.0662 USDT |
0.0766 USDT |
0.0738 USDT |
| 2024-01-14 |
0.0686 USDT |
2,116,121.5707 ARPA |
0.0685 USDT |
0.0665 USDT |
0.0720 USDT |
0.0669 USDT |
| 2024-01-13 |
0.0692 USDT |
1,290,313.9235 ARPA |
0.0701 USDT |
0.0659 USDT |
0.0716 USDT |
0.0691 USDT |
| 2024-01-12 |
0.0698 USDT |
4,793,865.6391 ARPA |
0.0696 USDT |
0.0648 USDT |
0.0729 USDT |
0.0689 USDT |
| 2024-01-11 |
0.0675 USDT |
3,707,395.3625 ARPA |
0.0666 USDT |
0.0647 USDT |
0.0698 USDT |
0.0698 USDT |
| 2024-01-10 |
0.0627 USDT |
7,144,608.0970 ARPA |
0.0605 USDT |
0.0598 USDT |
0.0686 USDT |
0.0667 USDT |
| 2024-01-09 |
0.0615 USDT |
3,856,001.8947 ARPA |
0.0627 USDT |
0.0581 USDT |
0.0654 USDT |
0.0602 USDT |
| 2024-01-08 |
0.0589 USDT |
13,368,993.7435 ARPA |
0.0597 USDT |
0.0550 USDT |
0.0648 USDT |
0.0633 USDT |
| 2024-01-07 |
0.0668 USDT |
10,404,483.5175 ARPA |
0.0686 USDT |
0.0594 USDT |
0.0719 USDT |
0.0599 USDT |
| 2024-01-06 |
0.0709 USDT |
14,966,179.7996 ARPA |
0.0711 USDT |
0.0672 USDT |
0.0752 USDT |
0.0681 USDT |
| 2024-01-05 |
0.0709 USDT |
31,099,613.3595 ARPA |
0.0594 USDT |
0.0590 USDT |
0.0788 USDT |
0.0687 USDT |
| 2024-01-04 |
0.0611 USDT |
4,112,195.6607 ARPA |
0.0604 USDT |
0.0588 USDT |
0.0637 USDT |
0.0605 USDT |
| 2024-01-03 |
0.0578 USDT |
18,395,945.1490 ARPA |
0.0575 USDT |
0.0516 USDT |
0.0655 USDT |
0.0606 USDT |
| 2024-01-02 |
0.0585 USDT |
3,010,948.4813 ARPA |
0.0605 USDT |
0.0567 USDT |
0.0609 USDT |
0.0573 USDT |
| 2024-01-01 |
0.0578 USDT |
9,378,840.1839 ARPA |
0.0537 USDT |
0.0529 USDT |
0.0665 USDT |
0.0611 USDT |
| 2023-12-31 |
0.0556 USDT |
6,184,221.5233 ARPA |
0.0555 USDT |
0.0550 USDT |
0.0566 USDT |
0.0552 USDT |
| 2023-12-30 |
0.0556 USDT |
6,525,842.5921 ARPA |
0.0557 USDT |
0.0548 USDT |
0.0583 USDT |
0.0557 USDT |
| 2023-12-29 |
0.0557 USDT |
7,793,941.3183 ARPA |
0.0564 USDT |
0.0549 USDT |
0.0578 USDT |
0.0558 USDT |
| 2023-12-28 |
0.0591 USDT |
4,399,085.8473 ARPA |
0.0606 USDT |
0.0557 USDT |
0.0618 USDT |
0.0561 USDT |
| 2023-12-27 |
0.0611 USDT |
3,424,041.5560 ARPA |
0.0639 USDT |
0.0586 USDT |
0.0639 USDT |
0.0606 USDT |
| 2023-12-26 |
0.0605 USDT |
8,411,446.3933 ARPA |
0.0573 USDT |
0.0520 USDT |
0.0640 USDT |
0.0621 USDT |
| 2023-12-25 |
0.0572 USDT |
3,212,028.6609 ARPA |
0.0548 USDT |
0.0542 USDT |
0.0589 USDT |
0.0580 USDT |
| 2023-12-24 |
0.0556 USDT |
7,884,022.8228 ARPA |
0.0545 USDT |
0.0532 USDT |
0.0576 USDT |
0.0547 USDT |
| 2023-12-23 |
0.0532 USDT |
2,569,069.1151 ARPA |
0.0538 USDT |
0.0520 USDT |
0.0542 USDT |
0.0540 USDT |
| 2023-12-22 |
0.0536 USDT |
5,272,245.4161 ARPA |
0.0531 USDT |
0.0517 USDT |
0.0545 USDT |
0.0537 USDT |
| 2023-12-21 |
0.0519 USDT |
4,401,148.7401 ARPA |
0.0505 USDT |
0.0505 USDT |
0.0532 USDT |
0.0529 USDT |
| 2023-12-20 |
0.0502 USDT |
3,068,944.5237 ARPA |
0.0493 USDT |
0.0489 USDT |
0.0513 USDT |
0.0504 USDT |
| 2023-12-19 |
0.0503 USDT |
4,572,136.2177 ARPA |
0.0495 USDT |
0.0493 USDT |
0.0513 USDT |
0.0503 USDT |
| 2023-12-18 |
0.0485 USDT |
6,828,728.0696 ARPA |
0.0509 USDT |
0.0464 USDT |
0.0510 USDT |
0.0493 USDT |
| 2023-12-17 |
0.0520 USDT |
5,334,659.4708 ARPA |
0.0511 USDT |
0.0492 USDT |
0.0534 USDT |
0.0523 USDT |
| 2023-12-16 |
0.0514 USDT |
3,031,715.3705 ARPA |
0.0500 USDT |
0.0497 USDT |
0.0520 USDT |
0.0509 USDT |
| 2023-12-15 |
0.0503 USDT |
3,407,543.4252 ARPA |
0.0515 USDT |
0.0491 USDT |
0.0519 USDT |
0.0505 USDT |
| 2023-12-14 |
0.0505 USDT |
3,337,001.0882 ARPA |
0.0501 USDT |
0.0486 USDT |
0.0517 USDT |
0.0516 USDT |
| 2023-12-13 |
0.0483 USDT |
4,575,162.5339 ARPA |
0.0495 USDT |
0.0470 USDT |
0.0499 USDT |
0.0498 USDT |
| 2023-12-12 |
0.0500 USDT |
4,484,041.9165 ARPA |
0.0498 USDT |
0.0484 USDT |
0.0512 USDT |
0.0493 USDT |
| 2023-12-11 |
0.0495 USDT |
8,793,505.2591 ARPA |
0.0541 USDT |
0.0477 USDT |
0.0543 USDT |
0.0496 USDT |
| 2023-12-10 |
0.0542 USDT |
6,455,884.1758 ARPA |
0.0538 USDT |
0.0525 USDT |
0.0555 USDT |
0.0539 USDT |
| 2023-12-09 |
0.0548 USDT |
4,945,956.9828 ARPA |
0.0555 USDT |
0.0534 USDT |
0.0560 USDT |
0.0540 USDT |