Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.0674 USDT |
16,452.3922 ARPA |
0.0683 USDT |
0.0669 USDT |
0.0683 USDT |
0.0675 USDT |
| 2024-05-04 |
0.0687 USDT |
213,683.5509 ARPA |
0.0690 USDT |
0.0680 USDT |
0.0695 USDT |
0.0689 USDT |
| 2024-05-03 |
0.0672 USDT |
147,414.0476 ARPA |
0.0649 USDT |
0.0640 USDT |
0.0694 USDT |
0.0684 USDT |
| 2024-05-02 |
0.0644 USDT |
193,034.4669 ARPA |
0.0633 USDT |
0.0613 USDT |
0.0654 USDT |
0.0654 USDT |
| 2024-05-01 |
0.0616 USDT |
636,241.4294 ARPA |
0.0638 USDT |
0.0587 USDT |
0.0643 USDT |
0.0622 USDT |
| 2024-04-30 |
0.0641 USDT |
476,550.2024 ARPA |
0.0682 USDT |
0.0613 USDT |
0.0692 USDT |
0.0641 USDT |
| 2024-04-29 |
0.0673 USDT |
192,696.4501 ARPA |
0.0689 USDT |
0.0663 USDT |
0.0701 USDT |
0.0689 USDT |
| 2024-04-28 |
0.0711 USDT |
85,021.6353 ARPA |
0.0706 USDT |
0.0699 USDT |
0.0726 USDT |
0.0713 USDT |
| 2024-04-27 |
0.0692 USDT |
157,258.8628 ARPA |
0.0703 USDT |
0.0675 USDT |
0.0714 USDT |
0.0698 USDT |
| 2024-04-26 |
0.0713 USDT |
54,251.4030 ARPA |
0.0720 USDT |
0.0700 USDT |
0.0726 USDT |
0.0707 USDT |
| 2024-04-25 |
0.0715 USDT |
230,524.1288 ARPA |
0.0721 USDT |
0.0695 USDT |
0.0735 USDT |
0.0730 USDT |
| 2024-04-24 |
0.0757 USDT |
361,843.2958 ARPA |
0.0763 USDT |
0.0721 USDT |
0.0782 USDT |
0.0722 USDT |
| 2024-04-23 |
0.0767 USDT |
188,262.9893 ARPA |
0.0773 USDT |
0.0755 USDT |
0.0782 USDT |
0.0765 USDT |
| 2024-04-22 |
0.0770 USDT |
452,181.3204 ARPA |
0.0754 USDT |
0.0749 USDT |
0.0788 USDT |
0.0773 USDT |
| 2024-04-21 |
0.0755 USDT |
176,590.2394 ARPA |
0.0758 USDT |
0.0736 USDT |
0.0769 USDT |
0.0749 USDT |
| 2024-04-20 |
0.0733 USDT |
629,705.5908 ARPA |
0.0699 USDT |
0.0692 USDT |
0.0770 USDT |
0.0765 USDT |
| 2024-04-19 |
0.0685 USDT |
666,634.7196 ARPA |
0.0703 USDT |
0.0642 USDT |
0.0728 USDT |
0.0705 USDT |
| 2024-04-18 |
0.0695 USDT |
198,930.9695 ARPA |
0.0681 USDT |
0.0662 USDT |
0.0712 USDT |
0.0701 USDT |
| 2024-04-17 |
0.0687 USDT |
386,369.3753 ARPA |
0.0709 USDT |
0.0656 USDT |
0.0716 USDT |
0.0687 USDT |
| 2024-04-16 |
0.0698 USDT |
452,736.6904 ARPA |
0.0713 USDT |
0.0663 USDT |
0.0729 USDT |
0.0691 USDT |
| 2024-04-15 |
0.0761 USDT |
773,635.9234 ARPA |
0.0770 USDT |
0.0686 USDT |
0.0809 USDT |
0.0712 USDT |
| 2024-04-14 |
0.0735 USDT |
1,273,448.1953 ARPA |
0.0718 USDT |
0.0687 USDT |
0.0790 USDT |
0.0730 USDT |
| 2024-04-13 |
0.0722 USDT |
6,176,493.9300 ARPA |
0.0793 USDT |
0.0619 USDT |
0.0890 USDT |
0.0686 USDT |
| 2024-04-12 |
0.0862 USDT |
10,154,324.1260 ARPA |
0.0993 USDT |
0.0749 USDT |
0.1025 USDT |
0.0782 USDT |
| 2024-04-11 |
0.0992 USDT |
3,118,192.1065 ARPA |
0.1010 USDT |
0.0953 USDT |
0.1035 USDT |
0.1014 USDT |
| 2024-04-10 |
0.1009 USDT |
7,079,006.4658 ARPA |
0.1030 USDT |
0.0958 USDT |
0.1066 USDT |
0.1010 USDT |
| 2024-04-09 |
0.1003 USDT |
4,941,758.5558 ARPA |
0.1003 USDT |
0.0937 USDT |
0.1062 USDT |
0.1048 USDT |
| 2024-04-08 |
0.0996 USDT |
3,030,271.2923 ARPA |
0.0953 USDT |
0.0932 USDT |
0.1026 USDT |
0.1004 USDT |
| 2024-04-07 |
0.0963 USDT |
3,930,404.5751 ARPA |
0.0923 USDT |
0.0923 USDT |
0.1065 USDT |
0.0948 USDT |
| 2024-04-06 |
0.0908 USDT |
699,461.7889 ARPA |
0.0897 USDT |
0.0893 USDT |
0.0926 USDT |
0.0909 USDT |
| 2024-04-05 |
0.0885 USDT |
957,315.3011 ARPA |
0.0902 USDT |
0.0848 USDT |
0.0913 USDT |
0.0898 USDT |
| 2024-04-04 |
0.0896 USDT |
1,788,993.0060 ARPA |
0.0878 USDT |
0.0837 USDT |
0.0930 USDT |
0.0923 USDT |
| 2024-04-03 |
0.0894 USDT |
2,540,873.0548 ARPA |
0.0859 USDT |
0.0820 USDT |
0.0932 USDT |
0.0899 USDT |
| 2024-04-02 |
0.0884 USDT |
2,928,357.4339 ARPA |
0.0928 USDT |
0.0853 USDT |
0.0930 USDT |
0.0868 USDT |
| 2024-04-01 |
0.0917 USDT |
2,070,783.8630 ARPA |
0.0970 USDT |
0.0850 USDT |
0.0975 USDT |
0.0919 USDT |
| 2024-03-31 |
0.0981 USDT |
1,053,069.0537 ARPA |
0.0973 USDT |
0.0965 USDT |
0.1009 USDT |
0.0971 USDT |
| 2024-03-30 |
0.1029 USDT |
4,002,755.8000 ARPA |
0.0982 USDT |
0.0958 USDT |
0.1118 USDT |
0.1012 USDT |
| 2024-03-29 |
0.1060 USDT |
13,168,232.9292 ARPA |
0.1017 USDT |
0.0904 USDT |
0.1160 USDT |
0.1000 USDT |
| 2024-03-28 |
0.0940 USDT |
4,055,816.4754 ARPA |
0.0874 USDT |
0.0862 USDT |
0.1003 USDT |
0.0962 USDT |
| 2024-03-27 |
0.0898 USDT |
2,525,473.5285 ARPA |
0.0909 USDT |
0.0862 USDT |
0.0927 USDT |
0.0874 USDT |
| 2024-03-26 |
0.0899 USDT |
4,168,795.8197 ARPA |
0.0893 USDT |
0.0825 USDT |
0.0919 USDT |
0.0899 USDT |
| 2024-03-25 |
0.0879 USDT |
6,174,669.3501 ARPA |
0.0874 USDT |
0.0843 USDT |
0.0908 USDT |
0.0904 USDT |
| 2024-03-24 |
0.0871 USDT |
6,140,517.0376 ARPA |
0.0850 USDT |
0.0835 USDT |
0.0897 USDT |
0.0873 USDT |
| 2024-03-23 |
0.0857 USDT |
8,095,667.5494 ARPA |
0.0832 USDT |
0.0820 USDT |
0.0904 USDT |
0.0860 USDT |
| 2024-03-22 |
0.0861 USDT |
13,818,563.0228 ARPA |
0.0817 USDT |
0.0806 USDT |
0.0930 USDT |
0.0813 USDT |
| 2024-03-21 |
0.0804 USDT |
6,484,837.1744 ARPA |
0.0791 USDT |
0.0769 USDT |
0.0825 USDT |
0.0811 USDT |
| 2024-03-20 |
0.0717 USDT |
14,517,098.7115 ARPA |
0.0708 USDT |
0.0682 USDT |
0.0790 USDT |
0.0783 USDT |
| 2024-03-19 |
0.0735 USDT |
9,077,244.4937 ARPA |
0.0791 USDT |
0.0690 USDT |
0.0804 USDT |
0.0718 USDT |
| 2024-03-18 |
0.0819 USDT |
3,492,275.0675 ARPA |
0.0859 USDT |
0.0773 USDT |
0.0870 USDT |
0.0793 USDT |
| 2024-03-17 |
0.0839 USDT |
4,454,541.0848 ARPA |
0.0832 USDT |
0.0790 USDT |
0.0884 USDT |
0.0858 USDT |