Identifier on Huobi: arpausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.0327 USDT |
2,865,095.8880 ARPA |
0.0356 USDT |
0.0312 USDT |
0.0319 USDT |
0.0319 USDT |
| 2022-05-15 |
0.0337 USDT |
4,007,788.1188 ARPA |
0.0338 USDT |
0.0322 USDT |
0.0328 USDT |
0.0350 USDT |
| 2022-05-14 |
0.0325 USDT |
5,493,170.6281 ARPA |
0.0329 USDT |
0.0300 USDT |
0.0310 USDT |
0.0340 USDT |
| 2022-05-13 |
0.0344 USDT |
9,268,930.8685 ARPA |
0.0303 USDT |
0.0296 USDT |
0.0307 USDT |
0.0336 USDT |
| 2022-05-12 |
0.0292 USDT |
20,520,736.5318 ARPA |
0.0316 USDT |
0.0239 USDT |
0.0283 USDT |
0.0308 USDT |
| 2022-05-11 |
0.0344 USDT |
23,633,859.2813 ARPA |
0.0411 USDT |
0.0282 USDT |
0.0307 USDT |
0.0301 USDT |
| 2022-05-10 |
0.0414 USDT |
12,801,171.0200 ARPA |
0.0379 USDT |
0.0370 USDT |
0.0403 USDT |
0.0413 USDT |
| 2022-05-09 |
0.0436 USDT |
4,179,454.1483 ARPA |
0.0487 USDT |
0.0393 USDT |
0.0413 USDT |
0.0416 USDT |
| 2022-05-08 |
0.0490 USDT |
2,544,157.0100 ARPA |
0.0495 USDT |
0.0473 USDT |
0.0486 USDT |
0.0483 USDT |
| 2022-05-07 |
0.0512 USDT |
1,597,804.6900 ARPA |
0.0526 USDT |
0.0484 USDT |
0.0499 USDT |
0.0498 USDT |
| 2022-05-06 |
0.0521 USDT |
1,876,747.1268 ARPA |
0.0533 USDT |
0.0508 USDT |
0.0522 USDT |
0.0529 USDT |
| 2022-05-05 |
0.0552 USDT |
2,367,038.9569 ARPA |
0.0600 USDT |
0.0515 USDT |
0.0526 USDT |
0.0527 USDT |
| 2022-05-04 |
0.0577 USDT |
2,770,907.5032 ARPA |
0.0570 USDT |
0.0556 USDT |
0.0565 USDT |
0.0595 USDT |
| 2022-05-03 |
0.0604 USDT |
27,717,029.8957 ARPA |
0.0530 USDT |
0.0523 USDT |
0.0530 USDT |
0.0568 USDT |
| 2022-05-02 |
0.0525 USDT |
2,155,458.0000 ARPA |
0.0533 USDT |
0.0510 USDT |
0.0520 USDT |
0.0529 USDT |
| 2022-05-01 |
0.0521 USDT |
2,399,374.7667 ARPA |
0.0513 USDT |
0.0501 USDT |
0.0514 USDT |
0.0535 USDT |
| 2022-04-30 |
0.0578 USDT |
2,017,003.1000 ARPA |
0.0575 USDT |
0.0554 USDT |
0.0558 USDT |
0.0554 USDT |
| 2022-04-29 |
0.0601 USDT |
2,144,384.9900 ARPA |
0.0620 USDT |
0.0561 USDT |
0.0571 USDT |
0.0569 USDT |
| 2022-04-28 |
0.0622 USDT |
2,008,070.0400 ARPA |
0.0623 USDT |
0.0607 USDT |
0.0617 USDT |
0.0621 USDT |
| 2022-04-27 |
0.0619 USDT |
1,254,593.8637 ARPA |
0.0600 USDT |
0.0598 USDT |
0.0607 USDT |
0.0613 USDT |
| 2022-04-26 |
0.0640 USDT |
2,955,734.7892 ARPA |
0.0651 USDT |
0.0593 USDT |
0.0604 USDT |
0.0605 USDT |
| 2022-04-25 |
0.0633 USDT |
2,681,283.0045 ARPA |
0.0664 USDT |
0.0606 USDT |
0.0611 USDT |
0.0648 USDT |
| 2022-04-24 |
0.0668 USDT |
1,441,796.5300 ARPA |
0.0671 USDT |
0.0652 USDT |
0.0661 USDT |
0.0662 USDT |
| 2022-04-23 |
0.0677 USDT |
2,483,214.5525 ARPA |
0.0663 USDT |
0.0649 USDT |
0.0660 USDT |
0.0673 USDT |
| 2022-04-22 |
0.0672 USDT |
2,275,869.9267 ARPA |
0.0659 USDT |
0.0656 USDT |
0.0668 USDT |
0.0664 USDT |
| 2022-04-21 |
0.0703 USDT |
2,389,969.1374 ARPA |
0.0705 USDT |
0.0659 USDT |
0.0681 USDT |
0.0666 USDT |
| 2022-04-20 |
0.0699 USDT |
4,743,101.8213 ARPA |
0.0696 USDT |
0.0682 USDT |
0.0691 USDT |
0.0701 USDT |
| 2022-04-19 |
0.0690 USDT |
4,582,417.1887 ARPA |
0.0673 USDT |
0.0667 USDT |
0.0671 USDT |
0.0698 USDT |
| 2022-04-18 |
0.0651 USDT |
1,749,651.1060 ARPA |
0.0662 USDT |
0.0627 USDT |
0.0633 USDT |
0.0669 USDT |
| 2022-04-17 |
0.0682 USDT |
795,571.9760 ARPA |
0.0681 USDT |
0.0674 USDT |
0.0675 USDT |
0.0675 USDT |
| 2022-04-16 |
0.0681 USDT |
853,763.2700 ARPA |
0.0682 USDT |
0.0670 USDT |
0.0677 USDT |
0.0677 USDT |
| 2022-04-15 |
0.0682 USDT |
1,605,806.1248 ARPA |
0.0666 USDT |
0.0666 USDT |
0.0675 USDT |
0.0683 USDT |
| 2022-04-14 |
0.0682 USDT |
2,576,188.1735 ARPA |
0.0692 USDT |
0.0660 USDT |
0.0663 USDT |
0.0670 USDT |
| 2022-04-13 |
0.0682 USDT |
1,661,653.5534 ARPA |
0.0675 USDT |
0.0658 USDT |
0.0666 USDT |
0.0689 USDT |
| 2022-04-12 |
0.0671 USDT |
2,511,165.5878 ARPA |
0.0647 USDT |
0.0640 USDT |
0.0647 USDT |
0.0672 USDT |
| 2022-04-11 |
0.0680 USDT |
3,364,136.6850 ARPA |
0.0700 USDT |
0.0633 USDT |
0.0648 USDT |
0.0647 USDT |
| 2022-04-10 |
0.0772 USDT |
10,281,688.2577 ARPA |
0.0742 USDT |
0.0709 USDT |
0.0714 USDT |
0.0722 USDT |
| 2022-04-09 |
0.0734 USDT |
1,619,608.7200 ARPA |
0.0727 USDT |
0.0716 USDT |
0.0729 USDT |
0.0729 USDT |
| 2022-04-08 |
0.0776 USDT |
2,124,662.1501 ARPA |
0.0804 USDT |
0.0727 USDT |
0.0740 USDT |
0.0734 USDT |
| 2022-04-07 |
0.0798 USDT |
3,580,381.3146 ARPA |
0.0779 USDT |
0.0764 USDT |
0.0793 USDT |
0.0797 USDT |
| 2022-04-06 |
0.0826 USDT |
4,435,980.1281 ARPA |
0.0876 USDT |
0.0773 USDT |
0.0798 USDT |
0.0800 USDT |
| 2022-04-05 |
0.0915 USDT |
6,121,542.8029 ARPA |
0.0900 USDT |
0.0881 USDT |
0.0906 USDT |
0.0888 USDT |
| 2022-04-04 |
0.0898 USDT |
5,780,951.8594 ARPA |
0.0908 USDT |
0.0854 USDT |
0.0872 USDT |
0.0900 USDT |
| 2022-04-03 |
0.0890 USDT |
1,979,224.8120 ARPA |
0.0872 USDT |
0.0852 USDT |
0.0873 USDT |
0.0912 USDT |
| 2022-04-02 |
0.0897 USDT |
2,896,900.3046 ARPA |
0.0886 USDT |
0.0872 USDT |
0.0891 USDT |
0.0887 USDT |
| 2022-04-01 |
0.0888 USDT |
7,894,643.0128 ARPA |
0.0853 USDT |
0.0801 USDT |
0.0819 USDT |
0.0901 USDT |
| 2022-03-31 |
0.0882 USDT |
5,586,911.0419 ARPA |
0.0881 USDT |
0.0825 USDT |
0.0851 USDT |
0.0855 USDT |
| 2022-03-30 |
0.0877 USDT |
4,199,534.5680 ARPA |
0.0858 USDT |
0.0826 USDT |
0.0860 USDT |
0.0879 USDT |
| 2022-03-29 |
0.0850 USDT |
5,180,952.0217 ARPA |
0.0793 USDT |
0.0791 USDT |
0.0808 USDT |
0.0849 USDT |
| 2022-03-28 |
0.0855 USDT |
5,883,044.6255 ARPA |
0.0843 USDT |
0.0801 USDT |
0.0824 USDT |
0.0811 USDT |