Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.0560 USDT |
1,786,500.0023 ARPA |
0.0569 USDT |
0.0550 USDT |
0.0571 USDT |
0.0555 USDT |
| 2024-02-07 |
0.0558 USDT |
1,710,057.0471 ARPA |
0.0552 USDT |
0.0547 USDT |
0.0573 USDT |
0.0569 USDT |
| 2024-02-06 |
0.0549 USDT |
1,355,926.7416 ARPA |
0.0554 USDT |
0.0542 USDT |
0.0554 USDT |
0.0552 USDT |
| 2024-02-05 |
0.0555 USDT |
1,423,834.0388 ARPA |
0.0551 USDT |
0.0541 USDT |
0.0562 USDT |
0.0548 USDT |
| 2024-02-04 |
0.0557 USDT |
1,003,702.1994 ARPA |
0.0566 USDT |
0.0549 USDT |
0.0566 USDT |
0.0556 USDT |
| 2024-02-03 |
0.0568 USDT |
1,704,213.8334 ARPA |
0.0570 USDT |
0.0561 USDT |
0.0574 USDT |
0.0570 USDT |
| 2024-02-02 |
0.0556 USDT |
4,452,683.3589 ARPA |
0.0576 USDT |
0.0546 USDT |
0.0579 USDT |
0.0564 USDT |
| 2024-02-01 |
0.0573 USDT |
4,738,108.8579 ARPA |
0.0573 USDT |
0.0560 USDT |
0.0584 USDT |
0.0574 USDT |
| 2024-01-31 |
0.0584 USDT |
9,734,094.2236 ARPA |
0.0627 USDT |
0.0562 USDT |
0.0630 USDT |
0.0587 USDT |
| 2024-01-30 |
0.0637 USDT |
4,254,517.1406 ARPA |
0.0633 USDT |
0.0626 USDT |
0.0645 USDT |
0.0633 USDT |
| 2024-01-29 |
0.0630 USDT |
1,496,977.3711 ARPA |
0.0620 USDT |
0.0616 USDT |
0.0637 USDT |
0.0633 USDT |
| 2024-01-28 |
0.0630 USDT |
1,745,120.1389 ARPA |
0.0635 USDT |
0.0616 USDT |
0.0641 USDT |
0.0620 USDT |
| 2024-01-27 |
0.0624 USDT |
923,709.2348 ARPA |
0.0626 USDT |
0.0610 USDT |
0.0638 USDT |
0.0635 USDT |
| 2024-01-26 |
0.0613 USDT |
1,488,845.1037 ARPA |
0.0596 USDT |
0.0592 USDT |
0.0626 USDT |
0.0622 USDT |
| 2024-01-25 |
0.0595 USDT |
1,619,185.4616 ARPA |
0.0596 USDT |
0.0580 USDT |
0.0606 USDT |
0.0596 USDT |
| 2024-01-24 |
0.0588 USDT |
2,129,223.4354 ARPA |
0.0585 USDT |
0.0576 USDT |
0.0598 USDT |
0.0596 USDT |
| 2024-01-23 |
0.0578 USDT |
2,912,362.5701 ARPA |
0.0608 USDT |
0.0550 USDT |
0.0618 USDT |
0.0571 USDT |
| 2024-01-22 |
0.0633 USDT |
5,620,904.6430 ARPA |
0.0652 USDT |
0.0598 USDT |
0.0657 USDT |
0.0617 USDT |
| 2024-01-21 |
0.0655 USDT |
1,209,577.8129 ARPA |
0.0648 USDT |
0.0640 USDT |
0.0666 USDT |
0.0658 USDT |
| 2024-01-20 |
0.0644 USDT |
1,227,322.6464 ARPA |
0.0650 USDT |
0.0632 USDT |
0.0658 USDT |
0.0657 USDT |
| 2024-01-19 |
0.0644 USDT |
7,766,767.9022 ARPA |
0.0676 USDT |
0.0622 USDT |
0.0679 USDT |
0.0643 USDT |
| 2024-01-18 |
0.0722 USDT |
7,529,665.0017 ARPA |
0.0709 USDT |
0.0671 USDT |
0.0767 USDT |
0.0672 USDT |
| 2024-01-17 |
0.0694 USDT |
803,584.8968 ARPA |
0.0707 USDT |
0.0686 USDT |
0.0711 USDT |
0.0697 USDT |
| 2024-01-16 |
0.0711 USDT |
1,286,956.3883 ARPA |
0.0731 USDT |
0.0687 USDT |
0.0744 USDT |
0.0709 USDT |
| 2024-01-15 |
0.0738 USDT |
4,678,186.2819 ARPA |
0.0663 USDT |
0.0662 USDT |
0.0766 USDT |
0.0738 USDT |
| 2024-01-14 |
0.0686 USDT |
2,116,121.5707 ARPA |
0.0685 USDT |
0.0665 USDT |
0.0720 USDT |
0.0669 USDT |
| 2024-01-13 |
0.0692 USDT |
1,290,313.9235 ARPA |
0.0701 USDT |
0.0659 USDT |
0.0716 USDT |
0.0691 USDT |
| 2024-01-12 |
0.0698 USDT |
4,793,865.6391 ARPA |
0.0696 USDT |
0.0648 USDT |
0.0729 USDT |
0.0689 USDT |
| 2024-01-11 |
0.0675 USDT |
3,707,395.3625 ARPA |
0.0666 USDT |
0.0647 USDT |
0.0698 USDT |
0.0698 USDT |
| 2024-01-10 |
0.0627 USDT |
7,144,608.0970 ARPA |
0.0605 USDT |
0.0598 USDT |
0.0686 USDT |
0.0667 USDT |
| 2024-01-09 |
0.0615 USDT |
3,856,001.8947 ARPA |
0.0627 USDT |
0.0581 USDT |
0.0654 USDT |
0.0602 USDT |
| 2024-01-08 |
0.0589 USDT |
13,368,993.7435 ARPA |
0.0597 USDT |
0.0550 USDT |
0.0648 USDT |
0.0633 USDT |
| 2024-01-07 |
0.0668 USDT |
10,404,483.5175 ARPA |
0.0686 USDT |
0.0594 USDT |
0.0719 USDT |
0.0599 USDT |
| 2024-01-06 |
0.0709 USDT |
14,966,179.7996 ARPA |
0.0711 USDT |
0.0672 USDT |
0.0752 USDT |
0.0681 USDT |
| 2024-01-05 |
0.0709 USDT |
31,099,613.3595 ARPA |
0.0594 USDT |
0.0590 USDT |
0.0788 USDT |
0.0687 USDT |
| 2024-01-04 |
0.0611 USDT |
4,112,195.6607 ARPA |
0.0604 USDT |
0.0588 USDT |
0.0637 USDT |
0.0605 USDT |
| 2024-01-03 |
0.0578 USDT |
18,395,945.1490 ARPA |
0.0575 USDT |
0.0516 USDT |
0.0655 USDT |
0.0606 USDT |
| 2024-01-02 |
0.0585 USDT |
3,010,948.4813 ARPA |
0.0605 USDT |
0.0567 USDT |
0.0609 USDT |
0.0573 USDT |
| 2024-01-01 |
0.0578 USDT |
9,378,840.1839 ARPA |
0.0537 USDT |
0.0529 USDT |
0.0665 USDT |
0.0611 USDT |
| 2023-12-31 |
0.0556 USDT |
6,184,221.5233 ARPA |
0.0555 USDT |
0.0550 USDT |
0.0566 USDT |
0.0552 USDT |
| 2023-12-30 |
0.0556 USDT |
6,525,842.5921 ARPA |
0.0557 USDT |
0.0548 USDT |
0.0583 USDT |
0.0557 USDT |
| 2023-12-29 |
0.0557 USDT |
7,793,941.3183 ARPA |
0.0564 USDT |
0.0549 USDT |
0.0578 USDT |
0.0558 USDT |
| 2023-12-28 |
0.0591 USDT |
4,399,085.8473 ARPA |
0.0606 USDT |
0.0557 USDT |
0.0618 USDT |
0.0561 USDT |
| 2023-12-27 |
0.0611 USDT |
3,424,041.5560 ARPA |
0.0639 USDT |
0.0586 USDT |
0.0639 USDT |
0.0606 USDT |
| 2023-12-26 |
0.0605 USDT |
8,411,446.3933 ARPA |
0.0573 USDT |
0.0520 USDT |
0.0640 USDT |
0.0621 USDT |
| 2023-12-25 |
0.0572 USDT |
3,212,028.6609 ARPA |
0.0548 USDT |
0.0542 USDT |
0.0589 USDT |
0.0580 USDT |
| 2023-12-24 |
0.0556 USDT |
7,884,022.8228 ARPA |
0.0545 USDT |
0.0532 USDT |
0.0576 USDT |
0.0547 USDT |
| 2023-12-23 |
0.0532 USDT |
2,569,069.1151 ARPA |
0.0538 USDT |
0.0520 USDT |
0.0542 USDT |
0.0540 USDT |
| 2023-12-22 |
0.0536 USDT |
5,272,245.4161 ARPA |
0.0531 USDT |
0.0517 USDT |
0.0545 USDT |
0.0537 USDT |
| 2023-12-21 |
0.0519 USDT |
4,401,148.7401 ARPA |
0.0505 USDT |
0.0505 USDT |
0.0532 USDT |
0.0529 USDT |