Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-16 |
0.0894 USDT |
5,539,567.9690 ARPA |
0.0970 USDT |
0.0818 USDT |
0.0983 USDT |
0.0834 USDT |
| 2024-03-15 |
0.0963 USDT |
23,025,008.2125 ARPA |
0.0923 USDT |
0.0837 USDT |
0.1120 USDT |
0.0957 USDT |
| 2024-03-14 |
0.0902 USDT |
7,825,979.1005 ARPA |
0.0960 USDT |
0.0852 USDT |
0.0966 USDT |
0.0910 USDT |
| 2024-03-13 |
0.0957 USDT |
24,876,087.5673 ARPA |
0.1089 USDT |
0.0900 USDT |
0.1100 USDT |
0.0961 USDT |
| 2024-03-12 |
0.0825 USDT |
11,225,351.8970 ARPA |
0.0807 USDT |
0.0764 USDT |
0.0893 USDT |
0.0871 USDT |
| 2024-03-11 |
0.0778 USDT |
6,133,725.7447 ARPA |
0.0778 USDT |
0.0733 USDT |
0.0809 USDT |
0.0807 USDT |
| 2024-03-10 |
0.0784 USDT |
5,951,000.5582 ARPA |
0.0782 USDT |
0.0736 USDT |
0.0815 USDT |
0.0775 USDT |
| 2024-03-09 |
0.0762 USDT |
3,688,655.8253 ARPA |
0.0740 USDT |
0.0738 USDT |
0.0780 USDT |
0.0774 USDT |
| 2024-03-08 |
0.0720 USDT |
4,954,117.5410 ARPA |
0.0752 USDT |
0.0682 USDT |
0.0755 USDT |
0.0733 USDT |
| 2024-03-07 |
0.0716 USDT |
5,475,733.3676 ARPA |
0.0692 USDT |
0.0673 USDT |
0.0751 USDT |
0.0742 USDT |
| 2024-03-06 |
0.0689 USDT |
4,916,361.0237 ARPA |
0.0664 USDT |
0.0644 USDT |
0.0700 USDT |
0.0675 USDT |
| 2024-03-05 |
0.0679 USDT |
13,752,029.4927 ARPA |
0.0759 USDT |
0.0590 USDT |
0.0767 USDT |
0.0651 USDT |
| 2024-03-04 |
0.0763 USDT |
11,590,361.4916 ARPA |
0.0730 USDT |
0.0719 USDT |
0.0809 USDT |
0.0760 USDT |
| 2024-03-03 |
0.0715 USDT |
4,404,623.7092 ARPA |
0.0743 USDT |
0.0674 USDT |
0.0750 USDT |
0.0726 USDT |
| 2024-03-02 |
0.0714 USDT |
4,114,958.2168 ARPA |
0.0714 USDT |
0.0695 USDT |
0.0728 USDT |
0.0724 USDT |
| 2024-03-01 |
0.0695 USDT |
1,610,545.3492 ARPA |
0.0670 USDT |
0.0670 USDT |
0.0706 USDT |
0.0706 USDT |
| 2024-02-29 |
0.0701 USDT |
2,559,553.2235 ARPA |
0.0689 USDT |
0.0662 USDT |
0.0725 USDT |
0.0663 USDT |
| 2024-02-28 |
0.0673 USDT |
4,701,414.7706 ARPA |
0.0690 USDT |
0.0619 USDT |
0.0706 USDT |
0.0665 USDT |
| 2024-02-27 |
0.0695 USDT |
2,107,631.4096 ARPA |
0.0683 USDT |
0.0680 USDT |
0.0706 USDT |
0.0693 USDT |
| 2024-02-26 |
0.0674 USDT |
2,819,379.0177 ARPA |
0.0674 USDT |
0.0655 USDT |
0.0690 USDT |
0.0679 USDT |
| 2024-02-25 |
0.0670 USDT |
1,902,705.1693 ARPA |
0.0672 USDT |
0.0659 USDT |
0.0680 USDT |
0.0673 USDT |
| 2024-02-24 |
0.0666 USDT |
1,603,079.1495 ARPA |
0.0656 USDT |
0.0643 USDT |
0.0676 USDT |
0.0672 USDT |
| 2024-02-23 |
0.0656 USDT |
3,784,167.9067 ARPA |
0.0664 USDT |
0.0633 USDT |
0.0668 USDT |
0.0660 USDT |
| 2024-02-22 |
0.0670 USDT |
3,581,636.0088 ARPA |
0.0663 USDT |
0.0646 USDT |
0.0684 USDT |
0.0659 USDT |
| 2024-02-21 |
0.0657 USDT |
7,960,401.9539 ARPA |
0.0665 USDT |
0.0632 USDT |
0.0718 USDT |
0.0663 USDT |
| 2024-02-20 |
0.0693 USDT |
13,026,822.3021 ARPA |
0.0698 USDT |
0.0631 USDT |
0.0757 USDT |
0.0653 USDT |
| 2024-02-19 |
0.0709 USDT |
7,425,487.4353 ARPA |
0.0676 USDT |
0.0675 USDT |
0.0750 USDT |
0.0695 USDT |
| 2024-02-18 |
0.0670 USDT |
4,763,452.2427 ARPA |
0.0653 USDT |
0.0641 USDT |
0.0689 USDT |
0.0677 USDT |
| 2024-02-17 |
0.0637 USDT |
4,126,156.9269 ARPA |
0.0650 USDT |
0.0622 USDT |
0.0655 USDT |
0.0648 USDT |
| 2024-02-16 |
0.0642 USDT |
8,988,831.4812 ARPA |
0.0619 USDT |
0.0611 USDT |
0.0677 USDT |
0.0649 USDT |
| 2024-02-15 |
0.0639 USDT |
11,607,388.0345 ARPA |
0.0604 USDT |
0.0603 USDT |
0.0689 USDT |
0.0634 USDT |
| 2024-02-14 |
0.0588 USDT |
1,673,823.1051 ARPA |
0.0579 USDT |
0.0573 USDT |
0.0596 USDT |
0.0596 USDT |
| 2024-02-13 |
0.0580 USDT |
3,967,015.4754 ARPA |
0.0576 USDT |
0.0568 USDT |
0.0596 USDT |
0.0582 USDT |
| 2024-02-12 |
0.0564 USDT |
2,521,896.2292 ARPA |
0.0559 USDT |
0.0551 USDT |
0.0577 USDT |
0.0573 USDT |
| 2024-02-11 |
0.0566 USDT |
1,964,618.9107 ARPA |
0.0564 USDT |
0.0555 USDT |
0.0574 USDT |
0.0555 USDT |
| 2024-02-10 |
0.0566 USDT |
2,983,418.9590 ARPA |
0.0565 USDT |
0.0550 USDT |
0.0577 USDT |
0.0561 USDT |
| 2024-02-09 |
0.0562 USDT |
2,791,269.6117 ARPA |
0.0554 USDT |
0.0554 USDT |
0.0570 USDT |
0.0563 USDT |