Identifier on HitBTC: ARPAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-04 |
0.0283 USDT |
32,195,000.0000 ARPA |
0.0280 USDT |
0.0280 USDT |
0.0286 USDT |
0.0286 USDT |
| 2022-12-03 |
0.0287 USDT |
75,331,860.0000 ARPA |
0.0288 USDT |
0.0281 USDT |
0.0294 USDT |
0.0284 USDT |
| 2022-12-02 |
0.0282 USDT |
17,623,330.0000 ARPA |
0.0280 USDT |
0.0277 USDT |
0.0285 USDT |
0.0284 USDT |
| 2022-12-01 |
0.0285 USDT |
19,256,430.0000 ARPA |
0.0288 USDT |
0.0281 USDT |
0.0289 USDT |
0.0281 USDT |
| 2022-11-30 |
0.0285 USDT |
42,283,650.0000 ARPA |
0.0276 USDT |
0.0276 USDT |
0.0290 USDT |
0.0289 USDT |
| 2022-11-29 |
0.0277 USDT |
34,563,760.0000 ARPA |
0.0274 USDT |
0.0271 USDT |
0.0282 USDT |
0.0275 USDT |
| 2022-11-28 |
0.0271 USDT |
29,140,350.0000 ARPA |
0.0276 USDT |
0.0267 USDT |
0.0278 USDT |
0.0274 USDT |
| 2022-11-27 |
0.0281 USDT |
52,081,340.0000 ARPA |
0.0277 USDT |
0.0276 USDT |
0.0290 USDT |
0.0279 USDT |
| 2022-11-26 |
0.0279 USDT |
60,612,690.0000 ARPA |
0.0271 USDT |
0.0271 USDT |
0.0287 USDT |
0.0278 USDT |
| 2022-11-25 |
0.0271 USDT |
20,383,500.0000 ARPA |
0.0274 USDT |
0.0266 USDT |
0.0274 USDT |
0.0272 USDT |
| 2022-11-24 |
0.0275 USDT |
29,681,070.0000 ARPA |
0.0274 USDT |
0.0271 USDT |
0.0278 USDT |
0.0274 USDT |
| 2022-11-23 |
0.0271 USDT |
25,306,360.0000 ARPA |
0.0265 USDT |
0.0263 USDT |
0.0276 USDT |
0.0272 USDT |
| 2022-11-22 |
0.0258 USDT |
18,687,640.0000 ARPA |
0.0253 USDT |
0.0249 USDT |
0.0264 USDT |
0.0263 USDT |
| 2022-11-21 |
0.0255 USDT |
28,679,290.0000 ARPA |
0.0259 USDT |
0.0251 USDT |
0.0260 USDT |
0.0253 USDT |
| 2022-11-20 |
0.0275 USDT |
42,640,790.0000 ARPA |
0.0272 USDT |
0.0265 USDT |
0.0286 USDT |
0.0266 USDT |
| 2022-11-19 |
0.0268 USDT |
12,622,040.0000 ARPA |
0.0268 USDT |
0.0264 USDT |
0.0273 USDT |
0.0269 USDT |
| 2022-11-18 |
0.0269 USDT |
36,427,330.0000 ARPA |
0.0267 USDT |
0.0265 USDT |
0.0272 USDT |
0.0269 USDT |
| 2022-11-17 |
0.0270 USDT |
45,905,840.0000 ARPA |
0.0264 USDT |
0.0260 USDT |
0.0278 USDT |
0.0267 USDT |
| 2022-11-16 |
0.0267 USDT |
19,154,330.0000 ARPA |
0.0269 USDT |
0.0258 USDT |
0.0274 USDT |
0.0262 USDT |
| 2022-11-15 |
0.0268 USDT |
25,664,170.0000 ARPA |
0.0263 USDT |
0.0261 USDT |
0.0278 USDT |
0.0268 USDT |
| 2022-11-14 |
0.0258 USDT |
31,899,180.0000 ARPA |
0.0260 USDT |
0.0246 USDT |
0.0267 USDT |
0.0260 USDT |
| 2022-11-13 |
0.0264 USDT |
24,854,870.0000 ARPA |
0.0263 USDT |
0.0255 USDT |
0.0273 USDT |
0.0267 USDT |
| 2022-11-12 |
0.0267 USDT |
26,288,690.0000 ARPA |
0.0279 USDT |
0.0261 USDT |
0.0279 USDT |
0.0264 USDT |
| 2022-11-11 |
0.0281 USDT |
50,110,840.0000 ARPA |
0.0290 USDT |
0.0268 USDT |
0.0294 USDT |
0.0272 USDT |
| 2022-11-10 |
0.0273 USDT |
83,151,570.0000 ARPA |
0.0246 USDT |
0.0244 USDT |
0.0313 USDT |
0.0291 USDT |
| 2022-11-09 |
0.0291 USDT |
73,310,320.0000 ARPA |
0.0312 USDT |
0.0260 USDT |
0.0318 USDT |
0.0262 USDT |
| 2022-11-08 |
0.0339 USDT |
80,041,540.0000 ARPA |
0.0363 USDT |
0.0283 USDT |
0.0376 USDT |
0.0311 USDT |
| 2022-11-07 |
0.0358 USDT |
45,436,040.0000 ARPA |
0.0357 USDT |
0.0347 USDT |
0.0377 USDT |
0.0367 USDT |
| 2022-11-06 |
0.0374 USDT |
33,163,050.0000 ARPA |
0.0374 USDT |
0.0368 USDT |
0.0380 USDT |
0.0369 USDT |
| 2022-11-05 |
0.0380 USDT |
39,294,690.0000 ARPA |
0.0376 USDT |
0.0373 USDT |
0.0388 USDT |
0.0376 USDT |
| 2022-11-04 |
0.0370 USDT |
51,301,070.0000 ARPA |
0.0364 USDT |
0.0360 USDT |
0.0379 USDT |
0.0375 USDT |
| 2022-11-03 |
0.0360 USDT |
96,903,980.0000 ARPA |
0.0337 USDT |
0.0337 USDT |
0.0380 USDT |
0.0360 USDT |
| 2022-11-02 |
0.0340 USDT |
27,226,910.0000 ARPA |
0.0347 USDT |
0.0332 USDT |
0.0347 USDT |
0.0333 USDT |
| 2022-11-01 |
0.0351 USDT |
23,468,930.0000 ARPA |
0.0349 USDT |
0.0346 USDT |
0.0355 USDT |
0.0347 USDT |
| 2022-10-31 |
0.0347 USDT |
31,164,660.0000 ARPA |
0.0346 USDT |
0.0341 USDT |
0.0352 USDT |
0.0350 USDT |
| 2022-10-30 |
0.0353 USDT |
43,311,990.0000 ARPA |
0.0354 USDT |
0.0342 USDT |
0.0361 USDT |
0.0346 USDT |
| 2022-10-29 |
0.0348 USDT |
36,233,420.0000 ARPA |
0.0341 USDT |
0.0341 USDT |
0.0355 USDT |
0.0351 USDT |
| 2022-10-28 |
0.0336 USDT |
21,252,650.0000 ARPA |
0.0334 USDT |
0.0330 USDT |
0.0345 USDT |
0.0345 USDT |
| 2022-10-27 |
0.0345 USDT |
33,003,080.0000 ARPA |
0.0344 USDT |
0.0335 USDT |
0.0353 USDT |
0.0339 USDT |
| 2022-10-26 |
0.0344 USDT |
31,457,420.0000 ARPA |
0.0338 USDT |
0.0338 USDT |
0.0347 USDT |
0.0342 USDT |
| 2022-10-25 |
0.0338 USDT |
44,521,530.0000 ARPA |
0.0334 USDT |
0.0330 USDT |
0.0346 USDT |
0.0338 USDT |
| 2022-10-24 |
0.0336 USDT |
59,665,370.0000 ARPA |
0.0335 USDT |
0.0329 USDT |
0.0347 USDT |
0.0336 USDT |
| 2022-10-23 |
0.0330 USDT |
27,544,770.0000 ARPA |
0.0331 USDT |
0.0324 USDT |
0.0337 USDT |
0.0335 USDT |
| 2022-10-22 |
0.0331 USDT |
28,977,540.0000 ARPA |
0.0333 USDT |
0.0327 USDT |
0.0335 USDT |
0.0331 USDT |
| 2022-10-21 |
0.0329 USDT |
57,550,630.0000 ARPA |
0.0326 USDT |
0.0318 USDT |
0.0338 USDT |
0.0333 USDT |
| 2022-10-20 |
0.0333 USDT |
35,706,180.0000 ARPA |
0.0330 USDT |
0.0324 USDT |
0.0340 USDT |
0.0326 USDT |
| 2022-10-19 |
0.0345 USDT |
36,905,370.0000 ARPA |
0.0351 USDT |
0.0338 USDT |
0.0354 USDT |
0.0340 USDT |
| 2022-10-18 |
0.0353 USDT |
94,156,300.0000 ARPA |
0.0364 USDT |
0.0343 USDT |
0.0367 USDT |
0.0350 USDT |
| 2022-10-17 |
0.0362 USDT |
223,649,830.0000 ARPA |
0.0351 USDT |
0.0347 USDT |
0.0393 USDT |
0.0366 USDT |
| 2022-10-16 |
0.0356 USDT |
106,366,450.0000 ARPA |
0.0376 USDT |
0.0345 USDT |
0.0388 USDT |
0.0355 USDT |