Identifier on Kucoin: ARPA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0207 USDT |
800,620.6615 ARPA |
0.0206 USDT |
0.0203 USDT |
0.0212 USDT |
0.0206 USDT |
| 2025-04-13 |
0.0213 USDT |
1,097,824.7055 ARPA |
0.0220 USDT |
0.0200 USDT |
0.0221 USDT |
0.0201 USDT |
| 2025-04-12 |
0.0215 USDT |
83,939.2280 ARPA |
0.0211 USDT |
0.0210 USDT |
0.0218 USDT |
0.0218 USDT |
| 2025-04-11 |
0.0209 USDT |
1,322,811.9713 ARPA |
0.0204 USDT |
0.0204 USDT |
0.0212 USDT |
0.0210 USDT |
| 2025-04-10 |
0.0204 USDT |
1,262,346.4194 ARPA |
0.0212 USDT |
0.0198 USDT |
0.0213 USDT |
0.0201 USDT |
| 2025-04-09 |
0.0196 USDT |
1,704,646.3809 ARPA |
0.0191 USDT |
0.0183 USDT |
0.0212 USDT |
0.0211 USDT |
| 2025-04-08 |
0.0203 USDT |
1,077,549.3472 ARPA |
0.0207 USDT |
0.0192 USDT |
0.0213 USDT |
0.0192 USDT |
| 2025-04-07 |
0.0200 USDT |
3,688,969.3507 ARPA |
0.0204 USDT |
0.0187 USDT |
0.0216 USDT |
0.0208 USDT |
| 2025-04-06 |
0.0225 USDT |
485,643.7681 ARPA |
0.0229 USDT |
0.0219 USDT |
0.0230 USDT |
0.0223 USDT |
| 2025-04-05 |
0.0231 USDT |
391,363.9845 ARPA |
0.0233 USDT |
0.0227 USDT |
0.0236 USDT |
0.0228 USDT |
| 2025-04-04 |
0.0230 USDT |
1,638,760.7753 ARPA |
0.0231 USDT |
0.0224 USDT |
0.0237 USDT |
0.0234 USDT |
| 2025-04-03 |
0.0229 USDT |
1,226,756.3298 ARPA |
0.0234 USDT |
0.0223 USDT |
0.0243 USDT |
0.0227 USDT |
| 2025-04-02 |
0.0249 USDT |
1,483,583.8382 ARPA |
0.0259 USDT |
0.0233 USDT |
0.0259 USDT |
0.0234 USDT |
| 2025-04-01 |
0.0260 USDT |
669,009.8679 ARPA |
0.0257 USDT |
0.0255 USDT |
0.0266 USDT |
0.0259 USDT |
| 2025-03-31 |
0.0258 USDT |
971,300.9234 ARPA |
0.0261 USDT |
0.0252 USDT |
0.0264 USDT |
0.0258 USDT |
| 2025-03-30 |
0.0265 USDT |
2,055,661.9103 ARPA |
0.0261 USDT |
0.0258 USDT |
0.0272 USDT |
0.0266 USDT |
| 2025-03-29 |
0.0264 USDT |
923,208.2771 ARPA |
0.0272 USDT |
0.0257 USDT |
0.0274 USDT |
0.0257 USDT |
| 2025-03-28 |
0.0278 USDT |
2,470,578.7949 ARPA |
0.0290 USDT |
0.0268 USDT |
0.0293 USDT |
0.0273 USDT |
| 2025-03-27 |
0.0294 USDT |
748,462.1519 ARPA |
0.0291 USDT |
0.0288 USDT |
0.0298 USDT |
0.0294 USDT |
| 2025-03-26 |
0.0300 USDT |
790,869.7369 ARPA |
0.0299 USDT |
0.0292 USDT |
0.0304 USDT |
0.0295 USDT |
| 2025-03-25 |
0.0300 USDT |
2,037,251.7543 ARPA |
0.0300 USDT |
0.0294 USDT |
0.0304 USDT |
0.0299 USDT |
| 2025-03-24 |
0.0297 USDT |
508,181.5033 ARPA |
0.0291 USDT |
0.0290 USDT |
0.0301 USDT |
0.0297 USDT |
| 2025-03-23 |
0.0299 USDT |
2,369,500.7209 ARPA |
0.0306 USDT |
0.0291 USDT |
0.0306 USDT |
0.0293 USDT |
| 2025-03-22 |
0.0310 USDT |
22,085,340.4700 ARPA |
0.0288 USDT |
0.0284 USDT |
0.0345 USDT |
0.0302 USDT |
| 2025-03-21 |
0.0275 USDT |
3,029,182.2693 ARPA |
0.0270 USDT |
0.0265 USDT |
0.0286 USDT |
0.0285 USDT |
| 2025-03-20 |
0.0280 USDT |
1,393,591.6406 ARPA |
0.0284 USDT |
0.0270 USDT |
0.0286 USDT |
0.0270 USDT |
| 2025-03-19 |
0.0277 USDT |
2,738,734.3251 ARPA |
0.0276 USDT |
0.0272 USDT |
0.0283 USDT |
0.0273 USDT |
| 2025-03-18 |
0.0276 USDT |
323,248.2290 ARPA |
0.0283 USDT |
0.0269 USDT |
0.0283 USDT |
0.0270 USDT |
| 2025-03-17 |
0.0278 USDT |
596,987.4383 ARPA |
0.0269 USDT |
0.0269 USDT |
0.0284 USDT |
0.0276 USDT |
| 2025-03-16 |
0.0277 USDT |
550,127.6940 ARPA |
0.0284 USDT |
0.0269 USDT |
0.0284 USDT |
0.0275 USDT |
| 2025-03-15 |
0.0284 USDT |
2,717,432.7819 ARPA |
0.0275 USDT |
0.0274 USDT |
0.0291 USDT |
0.0286 USDT |
| 2025-03-14 |
0.0276 USDT |
1,570,804.6495 ARPA |
0.0267 USDT |
0.0267 USDT |
0.0280 USDT |
0.0276 USDT |
| 2025-03-13 |
0.0273 USDT |
550,003.2010 ARPA |
0.0274 USDT |
0.0268 USDT |
0.0277 USDT |
0.0271 USDT |
| 2025-03-12 |
0.0270 USDT |
1,685,309.2537 ARPA |
0.0266 USDT |
0.0257 USDT |
0.0277 USDT |
0.0270 USDT |
| 2025-03-11 |
0.0259 USDT |
1,806,324.6528 ARPA |
0.0253 USDT |
0.0236 USDT |
0.0273 USDT |
0.0270 USDT |
| 2025-03-10 |
0.0271 USDT |
736,567.0287 ARPA |
0.0264 USDT |
0.0259 USDT |
0.0280 USDT |
0.0261 USDT |
| 2025-03-09 |
0.0286 USDT |
4,891,444.3905 ARPA |
0.0294 USDT |
0.0257 USDT |
0.0300 USDT |
0.0265 USDT |
| 2025-03-08 |
0.0296 USDT |
1,518,391.8938 ARPA |
0.0296 USDT |
0.0291 USDT |
0.0298 USDT |
0.0293 USDT |
| 2025-03-07 |
0.0300 USDT |
1,718,504.9458 ARPA |
0.0303 USDT |
0.0286 USDT |
0.0309 USDT |
0.0300 USDT |
| 2025-03-06 |
0.0308 USDT |
979,065.5856 ARPA |
0.0311 USDT |
0.0298 USDT |
0.0322 USDT |
0.0302 USDT |
| 2025-03-05 |
0.0308 USDT |
1,507,693.8976 ARPA |
0.0302 USDT |
0.0299 USDT |
0.0314 USDT |
0.0305 USDT |
| 2025-03-04 |
0.0297 USDT |
1,440,403.5409 ARPA |
0.0310 USDT |
0.0288 USDT |
0.0313 USDT |
0.0298 USDT |
| 2025-03-03 |
0.0328 USDT |
1,447,512.4461 ARPA |
0.0359 USDT |
0.0311 USDT |
0.0360 USDT |
0.0313 USDT |
| 2025-03-02 |
0.0343 USDT |
1,772,039.2355 ARPA |
0.0331 USDT |
0.0327 USDT |
0.0355 USDT |
0.0354 USDT |
| 2025-03-01 |
0.0330 USDT |
957,379.2198 ARPA |
0.0336 USDT |
0.0323 USDT |
0.0337 USDT |
0.0334 USDT |
| 2025-02-28 |
0.0327 USDT |
4,165,498.9369 ARPA |
0.0341 USDT |
0.0313 USDT |
0.0343 USDT |
0.0336 USDT |
| 2025-02-27 |
0.0345 USDT |
602,342.5397 ARPA |
0.0342 USDT |
0.0337 USDT |
0.0351 USDT |
0.0348 USDT |
| 2025-02-26 |
0.0342 USDT |
2,294,377.4360 ARPA |
0.0342 USDT |
0.0338 USDT |
0.0353 USDT |
0.0342 USDT |
| 2025-02-25 |
0.0338 USDT |
96,909,885.8369 ARPA |
0.0330 USDT |
0.0313 USDT |
0.0344 USDT |
0.0336 USDT |
| 2025-02-24 |
0.0361 USDT |
2,112,358.7320 ARPA |
0.0371 USDT |
0.0346 USDT |
0.0371 USDT |
0.0349 USDT |