Identifier on Huobi: arpausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
0.0266 USDT |
48,560,007.3700 ARPA |
0.0273 USDT |
0.0259 USDT |
0.0264 USDT |
0.0265 USDT |
| 2025-03-28 |
0.0279 USDT |
42,678,545.6100 ARPA |
0.0291 USDT |
0.0272 USDT |
0.0276 USDT |
0.0276 USDT |
| 2025-03-27 |
0.0296 USDT |
11,379,245.5700 ARPA |
0.0292 USDT |
0.0291 USDT |
0.0296 USDT |
0.0295 USDT |
| 2025-03-26 |
0.0301 USDT |
6,326,212.4500 ARPA |
0.0300 USDT |
0.0300 USDT |
0.0300 USDT |
0.0302 USDT |
| 2025-03-25 |
0.0300 USDT |
48,582,327.0600 ARPA |
0.0300 USDT |
0.0294 USDT |
0.0297 USDT |
0.0300 USDT |
| 2025-03-24 |
0.0297 USDT |
19,386,067.3601 ARPA |
0.0292 USDT |
0.0289 USDT |
0.0292 USDT |
0.0297 USDT |
| 2025-03-23 |
0.0298 USDT |
39,435,918.8100 ARPA |
0.0307 USDT |
0.0293 USDT |
0.0297 USDT |
0.0295 USDT |
| 2025-03-22 |
0.0307 USDT |
130,591,931.9905 ARPA |
0.0288 USDT |
0.0283 USDT |
0.0305 USDT |
0.0314 USDT |
| 2025-03-21 |
0.0271 USDT |
55,537,732.2800 ARPA |
0.0270 USDT |
0.0265 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-03-20 |
0.0282 USDT |
85,726,517.6907 ARPA |
0.0284 USDT |
0.0277 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-03-19 |
0.0277 USDT |
96,667,227.6700 ARPA |
0.0276 USDT |
0.0273 USDT |
0.0277 USDT |
0.0275 USDT |
| 2025-03-18 |
0.0276 USDT |
72,747,323.8200 ARPA |
0.0283 USDT |
0.0269 USDT |
0.0272 USDT |
0.0270 USDT |
| 2025-03-17 |
0.0274 USDT |
33,505,244.9600 ARPA |
0.0268 USDT |
0.0268 USDT |
0.0275 USDT |
0.0279 USDT |
| 2025-03-16 |
0.0280 USDT |
48,370,638.9300 ARPA |
0.0285 USDT |
0.0272 USDT |
0.0274 USDT |
0.0273 USDT |
| 2025-03-15 |
0.0281 USDT |
106,012,592.4500 ARPA |
0.0275 USDT |
0.0274 USDT |
0.0276 USDT |
0.0286 USDT |
| 2025-03-14 |
0.0272 USDT |
64,772,967.8900 ARPA |
0.0268 USDT |
0.0267 USDT |
0.0271 USDT |
0.0274 USDT |
| 2025-03-13 |
0.0270 USDT |
217,334,903.7300 ARPA |
0.0274 USDT |
0.0262 USDT |
0.0264 USDT |
0.0268 USDT |
| 2025-03-12 |
0.0268 USDT |
63,310,547.7200 ARPA |
0.0267 USDT |
0.0256 USDT |
0.0260 USDT |
0.0273 USDT |
| 2025-03-11 |
0.0257 USDT |
150,171,243.4100 ARPA |
0.0254 USDT |
0.0235 USDT |
0.0256 USDT |
0.0267 USDT |
| 2025-03-10 |
0.0267 USDT |
76,355,514.5800 ARPA |
0.0263 USDT |
0.0244 USDT |
0.0261 USDT |
0.0256 USDT |
| 2025-03-09 |
0.0291 USDT |
2,686,197.9400 ARPA |
0.0294 USDT |
0.0285 USDT |
0.0288 USDT |
0.0288 USDT |
| 2025-03-08 |
0.0295 USDT |
4,663,669.5200 ARPA |
0.0296 USDT |
0.0290 USDT |
0.0294 USDT |
0.0292 USDT |
| 2025-03-07 |
0.0302 USDT |
6,675,638.6419 ARPA |
0.0304 USDT |
0.0287 USDT |
0.0300 USDT |
0.0296 USDT |
| 2025-03-06 |
0.0314 USDT |
3,776,702.1144 ARPA |
0.0312 USDT |
0.0304 USDT |
0.0308 USDT |
0.0308 USDT |
| 2025-03-05 |
0.0306 USDT |
3,752,937.0851 ARPA |
0.0303 USDT |
0.0299 USDT |
0.0302 USDT |
0.0310 USDT |
| 2025-03-04 |
0.0301 USDT |
3,385,994.9025 ARPA |
0.0311 USDT |
0.0288 USDT |
0.0299 USDT |
0.0298 USDT |
| 2025-03-03 |
0.0348 USDT |
4,879,865.7222 ARPA |
0.0360 USDT |
0.0340 USDT |
0.0345 USDT |
0.0342 USDT |
| 2025-03-02 |
0.0338 USDT |
4,776,124.1910 ARPA |
0.0332 USDT |
0.0327 USDT |
0.0332 USDT |
0.0353 USDT |
| 2025-03-01 |
0.0331 USDT |
5,081,297.5701 ARPA |
0.0336 USDT |
0.0323 USDT |
0.0328 USDT |
0.0327 USDT |
| 2025-02-28 |
0.0324 USDT |
4,329,413.0331 ARPA |
0.0341 USDT |
0.0313 USDT |
0.0327 USDT |
0.0325 USDT |
| 2025-02-27 |
0.0345 USDT |
2,983,214.2800 ARPA |
0.0342 USDT |
0.0336 USDT |
0.0348 USDT |
0.0347 USDT |
| 2025-02-26 |
0.0344 USDT |
6,815,945.3400 ARPA |
0.0341 USDT |
0.0332 USDT |
0.0342 USDT |
0.0344 USDT |
| 2025-02-25 |
0.0333 USDT |
7,021,287.8100 ARPA |
0.0330 USDT |
0.0315 USDT |
0.0333 USDT |
0.0342 USDT |
| 2025-02-24 |
0.0359 USDT |
3,269,143.1300 ARPA |
0.0370 USDT |
0.0351 USDT |
0.0358 USDT |
0.0357 USDT |
| 2025-02-23 |
0.0374 USDT |
3,646,588.5300 ARPA |
0.0376 USDT |
0.0366 USDT |
0.0370 USDT |
0.0369 USDT |
| 2025-02-22 |
0.0367 USDT |
5,569,258.9900 ARPA |
0.0359 USDT |
0.0357 USDT |
0.0362 USDT |
0.0373 USDT |
| 2025-02-21 |
0.0372 USDT |
3,554,173.6800 ARPA |
0.0366 USDT |
0.0363 USDT |
0.0366 USDT |
0.0378 USDT |
| 2025-02-20 |
0.0364 USDT |
3,955,792.7400 ARPA |
0.0355 USDT |
0.0354 USDT |
0.0362 USDT |
0.0361 USDT |
| 2025-02-19 |
0.0361 USDT |
5,498,033.4100 ARPA |
0.0354 USDT |
0.0353 USDT |
0.0360 USDT |
0.0357 USDT |
| 2025-02-18 |
0.0354 USDT |
6,656,666.4692 ARPA |
0.0364 USDT |
0.0339 USDT |
0.0347 USDT |
0.0353 USDT |
| 2025-02-17 |
0.0371 USDT |
4,334,349.8500 ARPA |
0.0368 USDT |
0.0358 USDT |
0.0368 USDT |
0.0358 USDT |
| 2025-02-16 |
0.0371 USDT |
3,267,698.3800 ARPA |
0.0371 USDT |
0.0365 USDT |
0.0369 USDT |
0.0372 USDT |
| 2025-02-15 |
0.0379 USDT |
4,147,647.5300 ARPA |
0.0381 USDT |
0.0369 USDT |
0.0376 USDT |
0.0370 USDT |
| 2025-02-14 |
0.0380 USDT |
5,948,547.2100 ARPA |
0.0376 USDT |
0.0373 USDT |
0.0378 USDT |
0.0378 USDT |
| 2025-02-13 |
0.0381 USDT |
6,193,190.7400 ARPA |
0.0390 USDT |
0.0371 USDT |
0.0376 USDT |
0.0377 USDT |
| 2025-02-12 |
0.0374 USDT |
6,467,302.0000 ARPA |
0.0374 USDT |
0.0355 USDT |
0.0368 USDT |
0.0392 USDT |
| 2025-02-11 |
0.0390 USDT |
3,895,210.2400 ARPA |
0.0389 USDT |
0.0374 USDT |
0.0381 USDT |
0.0378 USDT |
| 2025-02-10 |
0.0393 USDT |
4,106,017.6000 ARPA |
0.0389 USDT |
0.0375 USDT |
0.0388 USDT |
0.0384 USDT |
| 2025-02-09 |
0.0369 USDT |
5,186,757.6210 ARPA |
0.0357 USDT |
0.0353 USDT |
0.0356 USDT |
0.0403 USDT |
| 2025-02-08 |
0.0361 USDT |
6,372,205.4500 ARPA |
0.0357 USDT |
0.0346 USDT |
0.0351 USDT |
0.0356 USDT |