Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ARPAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.04321 | -0.00036 | -0.83% | 0.04443 | 0.04469 | 0.04223 | 210,664.00 |
| Jul 17 2024 | 0.04357 | -0.00021 | -0.48% | 0.04371 | 0.04535 | 0.04288 | 342,146.00 |
| Jul 16 2024 | 0.04378 | 0.00021 | 0.48% | 0.04357 | 0.04394 | 0.04105 | 712,812.00 |
| Jul 15 2024 | 0.04357 | 0.00193 | 4.63% | 0.04175 | 0.04359 | 0.04145 | 433,773.00 |
| Jul 14 2024 | 0.04164 | 0.00113 | 2.79% | 0.04052 | 0.04204 | 0.04024 | 226,211.00 |
| Jul 13 2024 | 0.04051 | 0.00053 | 1.33% | 0.04009 | 0.04105 | 0.03984 | 225,356.00 |
| Jul 12 2024 | 0.03998 | 0.00143 | 3.71% | 0.03854 | 0.04019 | 0.03831 | 268,688.00 |
| Jul 11 2024 | 0.03855 | -0.00123 | -3.09% | 0.03967 | 0.04067 | 0.03843 | 291,545.00 |
| Jul 10 2024 | 0.03978 | -0.00028 | -0.70% | 0.03997 | 0.0405 | 0.03883 | 454,238.00 |
| Jul 09 2024 | 0.04006 | 0.00209 | 5.50% | 0.03795 | 0.04008 | 0.03765 | 482,734.00 |
| Jul 08 2024 | 0.03797 | 0.00108 | 2.93% | 0.03661 | 0.03902 | 0.03514 | 491,200.00 |
| Jul 07 2024 | 0.03689 | -0.00213 | -5.46% | 0.0389 | 0.03935 | 0.03667 | 182,508.00 |
| Jul 06 2024 | 0.03902 | 0.00285 | 7.88% | 0.03603 | 0.03912 | 0.0359 | 283,781.00 |
| Jul 05 2024 | 0.03617 | -0.00126 | -3.37% | 0.03645 | 0.03769 | 0.03242 | 1,281,458.00 |
| Jul 04 2024 | 0.03743 | -0.00591 | -13.64% | 0.04341 | 0.04355 | 0.03722 | 565,149.00 |
| Jul 03 2024 | 0.04334 | -0.00227 | -4.98% | 0.04586 | 0.04606 | 0.04283 | 343,141.00 |
| Jul 02 2024 | 0.04561 | 0.00016 | 0.35% | 0.04549 | 0.04625 | 0.045 | 325,843.00 |
| Jul 01 2024 | 0.04545 | -0.00107 | -2.30% | 0.04653 | 0.04708 | 0.04495 | 740,645.00 |
| Jun 30 2024 | 0.04652 | 0.00305 | 7.02% | 0.04306 | 0.0467 | 0.04161 | 803,782.00 |
| Jun 29 2024 | 0.04347 | -0.00391 | -8.25% | 0.04733 | 0.04787 | 0.04311 | 164,976.00 |
| Jun 28 2024 | 0.04738 | -0.00099 | -2.05% | 0.04834 | 0.04945 | 0.04718 | 203,232.00 |
| Jun 27 2024 | 0.04837 | 0.00103 | 2.18% | 0.04727 | 0.0489 | 0.04622 | 151,646.00 |
| Jun 26 2024 | 0.04734 | -0.00041 | -0.86% | 0.04762 | 0.04841 | 0.04661 | 229,259.00 |
| Jun 25 2024 | 0.04775 | 0.00097 | 2.07% | 0.04678 | 0.04857 | 0.04643 | 295,396.00 |
| Jun 24 2024 | 0.04678 | 0.00099 | 2.16% | 0.0459 | 0.04689 | 0.04406 | 386,597.00 |
| Jun 23 2024 | 0.04579 | -0.00139 | -2.95% | 0.04713 | 0.04818 | 0.04525 | 273,862.00 |
| Jun 22 2024 | 0.04718 | -0.0011 | -2.28% | 0.04821 | 0.04837 | 0.04713 | 203,526.00 |
| Jun 21 2024 | 0.04828 | -0.00037 | -0.76% | 0.04859 | 0.04966 | 0.04753 | 214,032.00 |
| Jun 20 2024 | 0.04865 | 0.0008 | 1.67% | 0.0476 | 0.05066 | 0.04754 | 126,670.00 |
| Jun 19 2024 | 0.04785 | 0.00084 | 1.79% | 0.04702 | 0.04915 | 0.04675 | 321,687.00 |
| Jun 18 2024 | 0.04701 | -0.00596 | -11.25% | 0.05309 | 0.05314 | 0.0448 | 1,153,285.00 |
| Jun 17 2024 | 0.05297 | -0.00538 | -9.22% | 0.05822 | 0.05858 | 0.05107 | 647,772.00 |
| Jun 16 2024 | 0.05835 | 0.0015 | 2.64% | 0.05689 | 0.05853 | 0.05593 | 245,350.00 |
| Jun 15 2024 | 0.05685 | -0.00084 | -1.46% | 0.05761 | 0.05828 | 0.05651 | 255,413.00 |
| Jun 14 2024 | 0.05769 | -0.002 | -3.35% | 0.05964 | 0.0608 | 0.056 | 705,344.00 |
| Jun 13 2024 | 0.05969 | -0.00282 | -4.51% | 0.06241 | 0.06281 | 0.0592 | 1,034,338.00 |
| Jun 12 2024 | 0.06251 | 0.00277 | 4.64% | 0.05981 | 0.06453 | 0.05845 | 945,313.00 |
| Jun 11 2024 | 0.05974 | -0.00267 | -4.28% | 0.06246 | 0.06264 | 0.05826 | 1,652,776.00 |
| Jun 10 2024 | 0.06241 | -0.00202 | -3.14% | 0.06439 | 0.06473 | 0.062 | 428,559.00 |
| Jun 09 2024 | 0.06443 | 0.00059 | 0.92% | 0.06381 | 0.06515 | 0.06318 | 337,602.00 |
| Jun 08 2024 | 0.06384 | -0.00367 | -5.44% | 0.06764 | 0.06858 | 0.06334 | 522,460.00 |
| Jun 07 2024 | 0.06751 | -0.00846 | -11.14% | 0.07593 | 0.07641 | 0.0649 | 862,718.00 |
| Jun 06 2024 | 0.07597 | -0.00191 | -2.45% | 0.07793 | 0.07796 | 0.07512 | 504,553.00 |
| Jun 05 2024 | 0.07788 | -0.00033 | -0.42% | 0.07803 | 0.07889 | 0.07771 | 900,639.00 |
| Jun 04 2024 | 0.07821 | -0.00096 | -1.21% | 0.07901 | 0.08132 | 0.07692 | 2,060,350.00 |
| Jun 03 2024 | 0.07917 | 0.0061 | 8.35% | 0.07343 | 0.07923 | 0.07294 | 1,531,576.00 |
| Jun 02 2024 | 0.07307 | -0.00279 | -3.68% | 0.07572 | 0.07639 | 0.0729 | 581,766.00 |
| Jun 01 2024 | 0.07586 | -0.00197 | -2.53% | 0.07746 | 0.07762 | 0.07569 | 606,440.00 |
| May 31 2024 | 0.07783 | 0.00022 | 0.28% | 0.07806 | 0.07901 | 0.07583 | 1,136,772.00 |
| May 30 2024 | 0.07761 | 0.00227 | 3.01% | 0.07527 | 0.08126 | 0.07299 | 1,658,280.00 |
| May 29 2024 | 0.07534 | -0.00105 | -1.37% | 0.07585 | 0.08288 | 0.07486 | 1,843,875.00 |
| May 28 2024 | 0.07639 | 0.00292 | 3.97% | 0.07342 | 0.07725 | 0.07077 | 1,651,165.00 |
| May 27 2024 | 0.07347 | 0.00325 | 4.63% | 0.07031 | 0.07374 | 0.07023 | 605,427.00 |
| May 26 2024 | 0.07022 | -0.00179 | -2.49% | 0.07215 | 0.07215 | 0.06964 | 491,685.00 |
| May 25 2024 | 0.07201 | 0.00115 | 1.62% | 0.07101 | 0.0734 | 0.07088 | 848,129.00 |
| May 24 2024 | 0.07086 | 0.00031 | 0.44% | 0.07073 | 0.07194 | 0.06814 | 888,803.00 |
| May 23 2024 | 0.07055 | -0.00185 | -2.56% | 0.07244 | 0.07381 | 0.06771 | 1,764,322.00 |
| May 22 2024 | 0.0724 | -0.00107 | -1.46% | 0.07349 | 0.07381 | 0.07082 | 731,336.00 |
| May 21 2024 | 0.07347 | -0.00019 | -0.26% | 0.07395 | 0.07513 | 0.07253 | 869,307.00 |
| May 20 2024 | 0.07366 | 0.00537 | 7.86% | 0.06837 | 0.07396 | 0.06682 | 1,284,802.00 |
| May 19 2024 | 0.06829 | -0.00302 | -4.24% | 0.07115 | 0.07175 | 0.06771 | 547,625.00 |
| May 18 2024 | 0.07131 | -0.00034 | -0.47% | 0.0718 | 0.07292 | 0.07064 | 979,976.00 |
| May 17 2024 | 0.07165 | 0.00103 | 1.46% | 0.07054 | 0.07314 | 0.06871 | 893,684.00 |
| May 16 2024 | 0.07062 | -0.00187 | -2.58% | 0.07234 | 0.07382 | 0.06929 | 1,334,813.00 |
| May 15 2024 | 0.07249 | 0.00509 | 7.55% | 0.06746 | 0.0773 | 0.06728 | 2,216,836.00 |
| May 14 2024 | 0.0674 | -0.00182 | -2.63% | 0.06925 | 0.07407 | 0.06715 | 1,667,441.00 |
| May 13 2024 | 0.06922 | -0.00405 | -5.53% | 0.07312 | 0.0738 | 0.06835 | 1,282,518.00 |
| May 12 2024 | 0.07327 | -0.00003 | -0.04% | 0.07463 | 0.07528 | 0.07067 | 1,154,978.00 |
| May 11 2024 | 0.0733 | 0.00759 | 11.55% | 0.06556 | 0.078 | 0.06523 | 947,702.00 |
| May 10 2024 | 0.06571 | -0.00388 | -5.58% | 0.06957 | 0.07039 | 0.06446 | 752,057.00 |
| May 09 2024 | 0.06959 | 0.00184 | 2.72% | 0.06769 | 0.07148 | 0.0655 | 519,779.00 |
| May 08 2024 | 0.06775 | 0.0006 | 0.89% | 0.06681 | 0.07257 | 0.06484 | 760,376.00 |
| May 07 2024 | 0.06715 | -0.00097 | -1.42% | 0.06824 | 0.070 | 0.06687 | 383,150.00 |
| May 06 2024 | 0.06812 | -0.0016 | -2.29% | 0.06932 | 0.07161 | 0.06794 | 672,919.00 |
| May 05 2024 | 0.06972 | 0.00127 | 1.86% | 0.0683 | 0.07095 | 0.06687 | 623,040.00 |
| May 04 2024 | 0.06845 | -0.00025 | -0.36% | 0.06858 | 0.06944 | 0.06794 | 448,585.00 |
| May 03 2024 | 0.0687 | 0.00371 | 5.71% | 0.06477 | 0.0695 | 0.06403 | 572,567.00 |
| May 02 2024 | 0.06499 | 0.00145 | 2.28% | 0.06361 | 0.0657 | 0.06127 | 495,804.00 |
| May 01 2024 | 0.06354 | -0.00037 | -0.58% | 0.06374 | 0.06439 | 0.05867 | 1,064,394.00 |
| Apr 30 2024 | 0.06391 | -0.00493 | -7.16% | 0.06834 | 0.06923 | 0.06117 | 555,276.00 |
| Apr 29 2024 | 0.06884 | -0.00052 | -0.75% | 0.06914 | 0.07007 | 0.06629 | 341,459.00 |
| Apr 28 2024 | 0.06936 | -0.00102 | -1.45% | 0.07034 | 0.07256 | 0.06892 | 531,472.00 |
| Apr 27 2024 | 0.07038 | 0.00029 | 0.41% | 0.07013 | 0.0715 | 0.06776 | 657,756.00 |
| Apr 26 2024 | 0.07009 | -0.002 | -2.77% | 0.07197 | 0.07257 | 0.06975 | 745,243.00 |
| Apr 25 2024 | 0.07209 | 0.00006 | 0.08% | 0.0717 | 0.0734 | 0.06947 | 655,827.00 |
| Apr 24 2024 | 0.07203 | -0.00439 | -5.74% | 0.07642 | 0.07818 | 0.07107 | 1,154,164.00 |
| Apr 23 2024 | 0.07642 | -0.00099 | -1.28% | 0.07736 | 0.07822 | 0.07566 | 660,700.00 |
| Apr 22 2024 | 0.07741 | 0.00236 | 3.14% | 0.07506 | 0.07885 | 0.07484 | 1,308,946.00 |
| Apr 21 2024 | 0.07505 | -0.00134 | -1.75% | 0.07651 | 0.07697 | 0.07354 | 1,002,666.00 |
| Apr 20 2024 | 0.07639 | 0.00651 | 9.32% | 0.07008 | 0.07696 | 0.06924 | 917,801.00 |
