Identifier on Huobi: arpausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.0254 USDT |
111,454,916.6000 ARPA |
0.0249 USDT |
0.0244 USDT |
0.0249 USDT |
0.0253 USDT |
| 2025-05-17 |
0.0248 USDT |
120,622,513.1600 ARPA |
0.0254 USDT |
0.0243 USDT |
0.0248 USDT |
0.0249 USDT |
| 2025-05-16 |
0.0263 USDT |
177,069,535.9800 ARPA |
0.0259 USDT |
0.0255 USDT |
0.0259 USDT |
0.0258 USDT |
| 2025-05-15 |
0.0261 USDT |
172,662,707.7200 ARPA |
0.0273 USDT |
0.0251 USDT |
0.0259 USDT |
0.0267 USDT |
| 2025-05-14 |
0.0282 USDT |
191,090,380.6605 ARPA |
0.0282 USDT |
0.0271 USDT |
0.0279 USDT |
0.0276 USDT |
| 2025-05-13 |
0.0267 USDT |
102,002,475.7500 ARPA |
0.0276 USDT |
0.0256 USDT |
0.0261 USDT |
0.0273 USDT |
| 2025-05-12 |
0.0276 USDT |
157,041,390.8183 ARPA |
0.0268 USDT |
0.0260 USDT |
0.0273 USDT |
0.0276 USDT |
| 2025-05-11 |
0.0280 USDT |
138,261,442.7500 ARPA |
0.0289 USDT |
0.0269 USDT |
0.0275 USDT |
0.0276 USDT |
| 2025-05-10 |
0.0277 USDT |
71,722,962.0439 ARPA |
0.0272 USDT |
0.0272 USDT |
0.0278 USDT |
0.0276 USDT |
| 2025-05-09 |
0.0265 USDT |
87,842,427.9800 ARPA |
0.0261 USDT |
0.0259 USDT |
0.0264 USDT |
0.0268 USDT |
| 2025-05-08 |
0.0244 USDT |
74,712,722.3530 ARPA |
0.0236 USDT |
0.0235 USDT |
0.0239 USDT |
0.0249 USDT |
| 2025-05-07 |
0.0234 USDT |
101,446,118.9100 ARPA |
0.0233 USDT |
0.0230 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-05-06 |
0.0238 USDT |
18,997,942.9800 ARPA |
0.0236 USDT |
0.0234 USDT |
0.0238 USDT |
0.0239 USDT |
| 2025-05-05 |
0.0237 USDT |
45,766,485.9700 ARPA |
0.0236 USDT |
0.0232 USDT |
0.0236 USDT |
0.0237 USDT |
| 2025-05-04 |
0.0240 USDT |
34,309,105.0200 ARPA |
0.0243 USDT |
0.0236 USDT |
0.0239 USDT |
0.0238 USDT |
| 2025-05-03 |
0.0248 USDT |
59,638,799.5900 ARPA |
0.0254 USDT |
0.0239 USDT |
0.0246 USDT |
0.0244 USDT |
| 2025-05-02 |
0.0254 USDT |
57,674,782.0700 ARPA |
0.0255 USDT |
0.0247 USDT |
0.0253 USDT |
0.0254 USDT |
| 2025-05-01 |
0.0264 USDT |
40,402,781.8500 ARPA |
0.0257 USDT |
0.0253 USDT |
0.0260 USDT |
0.0268 USDT |
| 2025-04-30 |
0.0254 USDT |
22,660,718.1900 ARPA |
0.0254 USDT |
0.0251 USDT |
0.0255 USDT |
0.0255 USDT |
| 2025-04-29 |
0.0265 USDT |
11,404,988.8700 ARPA |
0.0262 USDT |
0.0262 USDT |
0.0265 USDT |
0.0266 USDT |
| 2025-04-28 |
0.0264 USDT |
88,356,514.5300 ARPA |
0.0265 USDT |
0.0254 USDT |
0.0266 USDT |
0.0260 USDT |
| 2025-04-27 |
0.0283 USDT |
184,559,294.6500 ARPA |
0.0301 USDT |
0.0264 USDT |
0.0273 USDT |
0.0269 USDT |
| 2025-04-26 |
0.0262 USDT |
55,913,235.2300 ARPA |
0.0255 USDT |
0.0254 USDT |
0.0261 USDT |
0.0263 USDT |
| 2025-04-25 |
0.0256 USDT |
73,876,254.2700 ARPA |
0.0251 USDT |
0.0247 USDT |
0.0251 USDT |
0.0257 USDT |
| 2025-04-24 |
0.0248 USDT |
114,643,873.4200 ARPA |
0.0250 USDT |
0.0239 USDT |
0.0246 USDT |
0.0250 USDT |
| 2025-04-23 |
0.0247 USDT |
44,954,133.6627 ARPA |
0.0244 USDT |
0.0242 USDT |
0.0246 USDT |
0.0244 USDT |
| 2025-04-22 |
0.0239 USDT |
78,676,094.7900 ARPA |
0.0238 USDT |
0.0225 USDT |
0.0232 USDT |
0.0232 USDT |
| 2025-04-21 |
0.0231 USDT |
111,976,645.1246 ARPA |
0.0225 USDT |
0.0224 USDT |
0.0227 USDT |
0.0235 USDT |
| 2025-04-20 |
0.0223 USDT |
44,514,232.4400 ARPA |
0.0219 USDT |
0.0217 USDT |
0.0219 USDT |
0.0225 USDT |
| 2025-04-19 |
0.0215 USDT |
1,996,306.6900 ARPA |
0.0213 USDT |
0.0213 USDT |
0.0216 USDT |
0.0216 USDT |
| 2025-04-18 |
0.0204 USDT |
9,342,459.7690 ARPA |
0.0203 USDT |
0.0200 USDT |
0.0203 USDT |
0.0210 USDT |
| 2025-04-17 |
0.0203 USDT |
11,093,341.4100 ARPA |
0.0204 USDT |
0.0199 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-04-16 |
0.0203 USDT |
23,050,792.9500 ARPA |
0.0200 USDT |
0.0196 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-04-15 |
0.0215 USDT |
102,871,980.2500 ARPA |
0.0206 USDT |
0.0205 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-04-14 |
0.0208 USDT |
71,951,799.7100 ARPA |
0.0203 USDT |
0.0202 USDT |
0.0205 USDT |
0.0208 USDT |
| 2025-04-13 |
0.0215 USDT |
70,172,175.0774 ARPA |
0.0219 USDT |
0.0208 USDT |
0.0212 USDT |
0.0213 USDT |
| 2025-04-12 |
0.0212 USDT |
25,248,155.4600 ARPA |
0.0210 USDT |
0.0210 USDT |
0.0212 USDT |
0.0213 USDT |
| 2025-04-11 |
0.0208 USDT |
35,210,353.2100 ARPA |
0.0204 USDT |
0.0203 USDT |
0.0205 USDT |
0.0211 USDT |
| 2025-04-10 |
0.0206 USDT |
111,183,086.6400 ARPA |
0.0212 USDT |
0.0198 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-04-09 |
0.0201 USDT |
117,914,589.6900 ARPA |
0.0191 USDT |
0.0187 USDT |
0.0191 USDT |
0.0214 USDT |
| 2025-04-08 |
0.0204 USDT |
88,517,425.3800 ARPA |
0.0208 USDT |
0.0193 USDT |
0.0201 USDT |
0.0198 USDT |
| 2025-04-07 |
0.0198 USDT |
74,964,074.9500 ARPA |
0.0203 USDT |
0.0186 USDT |
0.0197 USDT |
0.0203 USDT |
| 2025-04-06 |
0.0224 USDT |
39,172,650.7200 ARPA |
0.0231 USDT |
0.0210 USDT |
0.0219 USDT |
0.0210 USDT |
| 2025-04-05 |
0.0231 USDT |
48,192,363.9600 ARPA |
0.0234 USDT |
0.0225 USDT |
0.0228 USDT |
0.0227 USDT |
| 2025-04-04 |
0.0230 USDT |
67,870,483.1800 ARPA |
0.0233 USDT |
0.0223 USDT |
0.0228 USDT |
0.0232 USDT |
| 2025-04-03 |
0.0240 USDT |
17,145,912.1000 ARPA |
0.0234 USDT |
0.0233 USDT |
0.0240 USDT |
0.0239 USDT |
| 2025-04-02 |
0.0251 USDT |
47,166,967.3300 ARPA |
0.0260 USDT |
0.0245 USDT |
0.0248 USDT |
0.0254 USDT |
| 2025-04-01 |
0.0261 USDT |
62,753,056.6509 ARPA |
0.0258 USDT |
0.0255 USDT |
0.0261 USDT |
0.0260 USDT |
| 2025-03-31 |
0.0259 USDT |
74,700,221.7800 ARPA |
0.0261 USDT |
0.0252 USDT |
0.0256 USDT |
0.0261 USDT |
| 2025-03-30 |
0.0266 USDT |
51,661,507.7200 ARPA |
0.0261 USDT |
0.0258 USDT |
0.0262 USDT |
0.0265 USDT |