Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0548 USDT |
4,945,956.9828 ARPA |
0.0555 USDT |
0.0534 USDT |
0.0560 USDT |
0.0540 USDT |
| 2023-12-08 |
0.0543 USDT |
3,129,814.7284 ARPA |
0.0536 USDT |
0.0532 USDT |
0.0554 USDT |
0.0552 USDT |
| 2023-12-07 |
0.0526 USDT |
5,548,287.0762 ARPA |
0.0516 USDT |
0.0507 USDT |
0.0542 USDT |
0.0534 USDT |
| 2023-12-06 |
0.0522 USDT |
4,333,128.2612 ARPA |
0.0532 USDT |
0.0508 USDT |
0.0534 USDT |
0.0527 USDT |
| 2023-12-05 |
0.0519 USDT |
5,906,795.8284 ARPA |
0.0512 USDT |
0.0508 USDT |
0.0530 USDT |
0.0523 USDT |
| 2023-12-04 |
0.0513 USDT |
13,385,020.0543 ARPA |
0.0511 USDT |
0.0485 USDT |
0.0529 USDT |
0.0511 USDT |
| 2023-12-03 |
0.0509 USDT |
4,334,359.3397 ARPA |
0.0514 USDT |
0.0502 USDT |
0.0518 USDT |
0.0514 USDT |
| 2023-12-02 |
0.0511 USDT |
2,419,790.9624 ARPA |
0.0507 USDT |
0.0505 USDT |
0.0518 USDT |
0.0515 USDT |
| 2023-12-01 |
0.0504 USDT |
4,081,819.4004 ARPA |
0.0498 USDT |
0.0496 USDT |
0.0511 USDT |
0.0507 USDT |
| 2023-11-30 |
0.0500 USDT |
5,206,902.3455 ARPA |
0.0494 USDT |
0.0491 USDT |
0.0508 USDT |
0.0498 USDT |
| 2023-11-29 |
0.0501 USDT |
6,499,009.2705 ARPA |
0.0499 USDT |
0.0489 USDT |
0.0516 USDT |
0.0495 USDT |
| 2023-11-28 |
0.0492 USDT |
5,610,223.7157 ARPA |
0.0496 USDT |
0.0477 USDT |
0.0503 USDT |
0.0498 USDT |
| 2023-11-27 |
0.0508 USDT |
7,133,465.3757 ARPA |
0.0521 USDT |
0.0481 USDT |
0.0526 USDT |
0.0485 USDT |
| 2023-11-26 |
0.0510 USDT |
3,847,846.3154 ARPA |
0.0517 USDT |
0.0491 USDT |
0.0523 USDT |
0.0518 USDT |
| 2023-11-25 |
0.0515 USDT |
2,763,184.7524 ARPA |
0.0510 USDT |
0.0506 USDT |
0.0522 USDT |
0.0515 USDT |
| 2023-11-24 |
0.0508 USDT |
4,203,315.1142 ARPA |
0.0491 USDT |
0.0488 USDT |
0.0523 USDT |
0.0512 USDT |
| 2023-11-23 |
0.0497 USDT |
3,705,621.3301 ARPA |
0.0496 USDT |
0.0485 USDT |
0.0506 USDT |
0.0493 USDT |
| 2023-11-22 |
0.0482 USDT |
4,493,724.0860 ARPA |
0.0477 USDT |
0.0465 USDT |
0.0502 USDT |
0.0495 USDT |
| 2023-11-21 |
0.0507 USDT |
6,734,378.2189 ARPA |
0.0533 USDT |
0.0484 USDT |
0.0542 USDT |
0.0489 USDT |
| 2023-11-20 |
0.0546 USDT |
11,624,859.5329 ARPA |
0.0518 USDT |
0.0515 USDT |
0.0577 USDT |
0.0537 USDT |
| 2023-11-19 |
0.0498 USDT |
7,086,329.3949 ARPA |
0.0499 USDT |
0.0484 USDT |
0.0516 USDT |
0.0515 USDT |
| 2023-11-18 |
0.0516 USDT |
9,285,206.3543 ARPA |
0.0520 USDT |
0.0477 USDT |
0.0557 USDT |
0.0499 USDT |
| 2023-11-17 |
0.0498 USDT |
5,066,042.7852 ARPA |
0.0496 USDT |
0.0468 USDT |
0.0526 USDT |
0.0518 USDT |
| 2023-11-16 |
0.0513 USDT |
5,074,436.7028 ARPA |
0.0510 USDT |
0.0482 USDT |
0.0537 USDT |
0.0495 USDT |
| 2023-11-15 |
0.0507 USDT |
4,588,717.8440 ARPA |
0.0508 USDT |
0.0494 USDT |
0.0516 USDT |
0.0509 USDT |
| 2023-11-14 |
0.0484 USDT |
5,645,040.6628 ARPA |
0.0480 USDT |
0.0467 USDT |
0.0507 USDT |
0.0495 USDT |
| 2023-11-13 |
0.0504 USDT |
4,265,473.9017 ARPA |
0.0512 USDT |
0.0486 USDT |
0.0523 USDT |
0.0486 USDT |
| 2023-11-12 |
0.0511 USDT |
3,795,654.2567 ARPA |
0.0510 USDT |
0.0487 USDT |
0.0532 USDT |
0.0511 USDT |
| 2023-11-11 |
0.0506 USDT |
6,240,089.3086 ARPA |
0.0497 USDT |
0.0483 USDT |
0.0528 USDT |
0.0509 USDT |
| 2023-11-10 |
0.0483 USDT |
9,180,489.9194 ARPA |
0.0479 USDT |
0.0466 USDT |
0.0494 USDT |
0.0493 USDT |
| 2023-11-09 |
0.0482 USDT |
8,836,704.5622 ARPA |
0.0494 USDT |
0.0445 USDT |
0.0519 USDT |
0.0475 USDT |
| 2023-11-08 |
0.0497 USDT |
3,248,732.8168 ARPA |
0.0496 USDT |
0.0488 USDT |
0.0504 USDT |
0.0494 USDT |
| 2023-11-07 |
0.0490 USDT |
5,725,809.8912 ARPA |
0.0495 USDT |
0.0467 USDT |
0.0504 USDT |
0.0499 USDT |
| 2023-11-06 |
0.0487 USDT |
4,448,398.6255 ARPA |
0.0478 USDT |
0.0472 USDT |
0.0499 USDT |
0.0494 USDT |
| 2023-11-05 |
0.0483 USDT |
7,758,340.3555 ARPA |
0.0477 USDT |
0.0474 USDT |
0.0494 USDT |
0.0481 USDT |
| 2023-11-04 |
0.0475 USDT |
8,020,734.4683 ARPA |
0.0470 USDT |
0.0466 USDT |
0.0483 USDT |
0.0477 USDT |
| 2023-11-03 |
0.0456 USDT |
7,126,591.2307 ARPA |
0.0463 USDT |
0.0443 USDT |
0.0472 USDT |
0.0471 USDT |
| 2023-11-02 |
0.0482 USDT |
8,198,634.6000 ARPA |
0.0506 USDT |
0.0458 USDT |
0.0509 USDT |
0.0468 USDT |
| 2023-11-01 |
0.0487 USDT |
9,357,142.9002 ARPA |
0.0473 USDT |
0.0465 USDT |
0.0506 USDT |
0.0506 USDT |
| 2023-10-31 |
0.0480 USDT |
8,142,783.5755 ARPA |
0.0503 USDT |
0.0455 USDT |
0.0507 USDT |
0.0468 USDT |
| 2023-10-30 |
0.0505 USDT |
9,822,174.7465 ARPA |
0.0474 USDT |
0.0470 USDT |
0.0536 USDT |
0.0502 USDT |
| 2023-10-29 |
0.0474 USDT |
1,656,724.0482 ARPA |
0.0471 USDT |
0.0463 USDT |
0.0488 USDT |
0.0482 USDT |
| 2023-10-28 |
0.0463 USDT |
1,657,335.7663 ARPA |
0.0460 USDT |
0.0449 USDT |
0.0473 USDT |
0.0470 USDT |
| 2023-10-27 |
0.0462 USDT |
1,011,921.7029 ARPA |
0.0469 USDT |
0.0452 USDT |
0.0472 USDT |
0.0460 USDT |
| 2023-10-26 |
0.0472 USDT |
4,137,634.5873 ARPA |
0.0461 USDT |
0.0444 USDT |
0.0486 USDT |
0.0465 USDT |
| 2023-10-25 |
0.0460 USDT |
5,930,722.5130 ARPA |
0.0454 USDT |
0.0450 USDT |
0.0472 USDT |
0.0458 USDT |
| 2023-10-24 |
0.0455 USDT |
7,139,504.2670 ARPA |
0.0442 USDT |
0.0434 USDT |
0.0478 USDT |
0.0454 USDT |
| 2023-10-23 |
0.0434 USDT |
3,592,779.5861 ARPA |
0.0425 USDT |
0.0418 USDT |
0.0444 USDT |
0.0441 USDT |
| 2023-10-22 |
0.0420 USDT |
952,741.9160 ARPA |
0.0415 USDT |
0.0415 USDT |
0.0427 USDT |
0.0418 USDT |
| 2023-10-21 |
0.0410 USDT |
2,311,805.2829 ARPA |
0.0402 USDT |
0.0401 USDT |
0.0424 USDT |
0.0418 USDT |