Identifier on Huobi: arpausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0145 USDT |
69,708,194.0600 ARPA |
0.0147 USDT |
0.0140 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-12-03 |
0.0146 USDT |
86,514,360.6100 ARPA |
0.0143 USDT |
0.0139 USDT |
0.0146 USDT |
0.0147 USDT |
| 2025-12-02 |
0.0139 USDT |
87,251,149.7100 ARPA |
0.0137 USDT |
0.0134 USDT |
0.0139 USDT |
0.0145 USDT |
| 2025-12-01 |
0.0138 USDT |
99,358,237.5000 ARPA |
0.0146 USDT |
0.0135 USDT |
0.0144 USDT |
0.0138 USDT |
| 2025-11-30 |
0.0146 USDT |
22,763,514.0000 ARPA |
0.0147 USDT |
0.0144 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-11-29 |
0.0148 USDT |
86,265,921.2700 ARPA |
0.0149 USDT |
0.0143 USDT |
0.0147 USDT |
0.0146 USDT |
| 2025-11-28 |
0.0150 USDT |
48,313,457.7600 ARPA |
0.0149 USDT |
0.0145 USDT |
0.0151 USDT |
0.0148 USDT |
| 2025-11-27 |
0.0151 USDT |
63,377,402.8100 ARPA |
0.0150 USDT |
0.0147 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-11-26 |
0.0149 USDT |
104,828,865.6600 ARPA |
0.0149 USDT |
0.0144 USDT |
0.0153 USDT |
0.0150 USDT |
| 2025-11-25 |
0.0150 USDT |
114,954,243.3100 ARPA |
0.0152 USDT |
0.0147 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-11-24 |
0.0150 USDT |
116,036,239.9900 ARPA |
0.0148 USDT |
0.0144 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-11-23 |
0.0147 USDT |
23,685,394.7500 ARPA |
0.0147 USDT |
0.0146 USDT |
0.0147 USDT |
0.0147 USDT |
| 2025-11-22 |
0.0149 USDT |
19,127,573.6300 ARPA |
0.0148 USDT |
0.0148 USDT |
0.0150 USDT |
0.0149 USDT |
| 2025-11-21 |
0.0156 USDT |
14,802,251.5700 ARPA |
0.0155 USDT |
0.0152 USDT |
0.0163 USDT |
0.0158 USDT |
| 2025-11-20 |
0.0157 USDT |
37,224,479.5300 ARPA |
0.0156 USDT |
0.0155 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-11-19 |
0.0153 USDT |
158,351,655.9900 ARPA |
0.0155 USDT |
0.0148 USDT |
0.0152 USDT |
0.0156 USDT |
| 2025-11-18 |
0.0156 USDT |
193,814,083.8500 ARPA |
0.0154 USDT |
0.0151 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-11-17 |
0.0159 USDT |
90,838,784.8900 ARPA |
0.0159 USDT |
0.0154 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-11-16 |
0.0162 USDT |
116,337,733.7400 ARPA |
0.0165 USDT |
0.0155 USDT |
0.0157 USDT |
0.0158 USDT |
| 2025-11-15 |
0.0163 USDT |
80,888,638.4400 ARPA |
0.0160 USDT |
0.0159 USDT |
0.0162 USDT |
0.0164 USDT |
| 2025-11-14 |
0.0160 USDT |
169,438,819.5300 ARPA |
0.0163 USDT |
0.0155 USDT |
0.0160 USDT |
0.0162 USDT |
| 2025-11-13 |
0.0171 USDT |
978,210.4600 ARPA |
0.0171 USDT |
0.0170 USDT |
0.0172 USDT |
0.0171 USDT |
| 2025-11-12 |
0.0172 USDT |
8,992,990.9200 ARPA |
0.0172 USDT |
0.0170 USDT |
0.0173 USDT |
0.0173 USDT |
| 2025-11-11 |
0.0180 USDT |
177,473,532.7900 ARPA |
0.0181 USDT |
0.0171 USDT |
0.0174 USDT |
0.0172 USDT |
| 2025-11-10 |
0.0181 USDT |
133,071,368.9176 ARPA |
0.0180 USDT |
0.0173 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-11-09 |
0.0179 USDT |
35,715,104.1800 ARPA |
0.0182 USDT |
0.0168 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-11-08 |
0.0182 USDT |
70,053,815.6300 ARPA |
0.0182 USDT |
0.0178 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-11-07 |
0.0177 USDT |
189,643,598.8100 ARPA |
0.0169 USDT |
0.0163 USDT |
0.0168 USDT |
0.0182 USDT |
| 2025-11-06 |
0.0163 USDT |
155,414,819.2340 ARPA |
0.0162 USDT |
0.0158 USDT |
0.0161 USDT |
0.0166 USDT |
| 2025-11-05 |
0.0157 USDT |
72,083,769.6930 ARPA |
0.0159 USDT |
0.0149 USDT |
0.0158 USDT |
0.0157 USDT |
| 2025-11-04 |
0.0161 USDT |
30,077,948.2700 ARPA |
0.0160 USDT |
0.0158 USDT |
0.0162 USDT |
0.0164 USDT |
| 2025-11-03 |
0.0165 USDT |
216,883,119.2900 ARPA |
0.0174 USDT |
0.0155 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-11-02 |
0.0185 USDT |
144,990,788.6300 ARPA |
0.0182 USDT |
0.0168 USDT |
0.0180 USDT |
0.0181 USDT |
| 2025-11-01 |
0.0182 USDT |
97,540,240.9286 ARPA |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0182 USDT |
| 2025-10-31 |
0.0176 USDT |
24,764,807.0200 ARPA |
0.0176 USDT |
0.0173 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-10-30 |
0.0177 USDT |
143,197,379.2000 ARPA |
0.0183 USDT |
0.0168 USDT |
0.0176 USDT |
0.0171 USDT |
| 2025-10-29 |
0.0185 USDT |
61,764,557.4300 ARPA |
0.0186 USDT |
0.0181 USDT |
0.0183 USDT |
0.0184 USDT |
| 2025-10-28 |
0.0194 USDT |
53,652,974.0100 ARPA |
0.0194 USDT |
0.0191 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-10-27 |
0.0201 USDT |
6,765,469.2700 ARPA |
0.0200 USDT |
0.0199 USDT |
0.0205 USDT |
0.0202 USDT |
| 2025-10-26 |
0.0197 USDT |
4,468,547.3500 ARPA |
0.0198 USDT |
0.0195 USDT |
0.0197 USDT |
0.0197 USDT |
| 2025-10-25 |
0.0197 USDT |
50,180,378.3600 ARPA |
0.0198 USDT |
0.0193 USDT |
0.0195 USDT |
0.0198 USDT |
| 2025-10-24 |
0.0198 USDT |
168,229,173.8700 ARPA |
0.0197 USDT |
0.0194 USDT |
0.0197 USDT |
0.0198 USDT |
| 2025-10-23 |
0.0198 USDT |
185,168,273.3795 ARPA |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0197 USDT |
| 2025-10-22 |
0.0189 USDT |
39,136,111.3900 ARPA |
0.0190 USDT |
0.0184 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-10-21 |
0.0198 USDT |
18,531,997.7100 ARPA |
0.0203 USDT |
0.0193 USDT |
0.0195 USDT |
0.0196 USDT |
| 2025-10-20 |
0.0206 USDT |
15,953,930.2100 ARPA |
0.0208 USDT |
0.0202 USDT |
0.0204 USDT |
0.0203 USDT |
| 2025-10-19 |
0.0210 USDT |
41,306,149.2169 ARPA |
0.0208 USDT |
0.0203 USDT |
0.0206 USDT |
0.0210 USDT |
| 2025-10-18 |
0.0210 USDT |
73,105,201.8082 ARPA |
0.0204 USDT |
0.0200 USDT |
0.0205 USDT |
0.0208 USDT |
| 2025-10-17 |
0.0224 USDT |
109,427,126.1454 ARPA |
0.0232 USDT |
0.0210 USDT |
0.0215 USDT |
0.0219 USDT |
| 2025-10-16 |
0.0204 USDT |
179,364,923.1700 ARPA |
0.0199 USDT |
0.0192 USDT |
0.0194 USDT |
0.0208 USDT |