Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARPABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 0.00000061 | 0.00000001 | 1.67% | 0.00000061 | 0.00000062 | 0.00000060 | 281,353.00 |
| Jul 25 2024 | 0.00000060 | -0.00000001 | -1.64% | 0.00000062 | 0.00000062 | 0.00000059 | 1,262,507.00 |
| Jul 24 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000063 | 0.00000061 | 236,983.00 |
| Jul 23 2024 | 0.00000063 | -0.00000001 | -1.56% | 0.00000064 | 0.00000065 | 0.00000062 | 964,975.00 |
| Jul 22 2024 | 0.00000064 | -0.00000002 | -3.03% | 0.00000067 | 0.00000067 | 0.00000064 | 1,327,488.00 |
| Jul 21 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000066 | 897,616.00 |
| Jul 20 2024 | 0.00000066 | 0.00000000 | 0.00% | 0.00000067 | 0.00000068 | 0.00000066 | 834,453.00 |
| Jul 19 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000067 | 0.00000069 | 0.00000066 | 844,555.00 |
| Jul 18 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000069 | 0.00000069 | 0.00000066 | 829,027.00 |
| Jul 17 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000068 | 0.00000070 | 0.00000067 | 766,568.00 |
| Jul 16 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000069 | 0.00000066 | 785,024.00 |
| Jul 15 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000068 | 0.00000068 | 0.00000067 | 287,108.00 |
| Jul 14 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000069 | 0.00000067 | 306,621.00 |
| Jul 13 2024 | 0.00000068 | -0.00000001 | -1.45% | 0.00000069 | 0.00000070 | 0.00000068 | 1,109,248.00 |
| Jul 12 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000069 | 0.00000067 | 366,089.00 |
| Jul 11 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000069 | 0.00000069 | 0.00000068 | 278,055.00 |
| Jul 10 2024 | 0.00000068 | 0.00000000 | 0.00% | 0.00000068 | 0.00000070 | 0.00000066 | 638,925.00 |
| Jul 09 2024 | 0.00000068 | 0.00000001 | 1.49% | 0.00000066 | 0.00000070 | 0.00000066 | 264,949.00 |
| Jul 08 2024 | 0.00000067 | 0.00000002 | 3.08% | 0.00000066 | 0.00000069 | 0.00000065 | 1,077,324.00 |
| Jul 07 2024 | 0.00000065 | -0.00000003 | -4.41% | 0.00000067 | 0.00000068 | 0.00000065 | 801,620.00 |
| Jul 06 2024 | 0.00000068 | 0.00000004 | 6.25% | 0.00000065 | 0.00000068 | 0.00000064 | 991,245.00 |
| Jul 05 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000068 | 0.00000059 | 5,880,282.00 |
| Jul 04 2024 | 0.00000065 | -0.00000007 | -9.72% | 0.00000072 | 0.00000072 | 0.00000065 | 2,188,108.00 |
| Jul 03 2024 | 0.00000072 | -0.00000001 | -1.37% | 0.00000074 | 0.00000075 | 0.00000071 | 1,485,713.00 |
| Jul 02 2024 | 0.00000073 | 0.00000000 | 0.00% | 0.00000073 | 0.00000074 | 0.00000072 | 338,604.00 |
| Jul 01 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000075 | 0.00000075 | 0.00000072 | 748,838.00 |
| Jun 30 2024 | 0.00000074 | 0.00000003 | 4.23% | 0.00000070 | 0.00000075 | 0.00000068 | 1,409,830.00 |
| Jun 29 2024 | 0.00000071 | -0.00000008 | -10.13% | 0.00000078 | 0.00000079 | 0.00000071 | 2,223,954.00 |
| Jun 28 2024 | 0.00000079 | 0.00000001 | 1.28% | 0.00000078 | 0.00000081 | 0.00000078 | 1,906,406.00 |
| Jun 27 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000077 | 0.00000080 | 0.00000076 | 282,335.00 |
| Jun 26 2024 | 0.00000078 | 0.00000000 | 0.00% | 0.00000078 | 0.00000079 | 0.00000077 | 230,648.00 |
| Jun 25 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000077 | 0.00000079 | 0.00000076 | 389,603.00 |
| Jun 24 2024 | 0.00000077 | 0.00000004 | 5.48% | 0.00000073 | 0.00000078 | 0.00000072 | 840,922.00 |
| Jun 23 2024 | 0.00000073 | -0.00000001 | -1.35% | 0.00000074 | 0.00000075 | 0.00000071 | 427,305.00 |
| Jun 22 2024 | 0.00000074 | -0.00000001 | -1.33% | 0.00000075 | 0.00000075 | 0.00000073 | 222,145.00 |
| Jun 21 2024 | 0.00000075 | 0.00000000 | 0.00% | 0.00000075 | 0.00000077 | 0.00000075 | 585,265.00 |
| Jun 20 2024 | 0.00000075 | 0.00000001 | 1.35% | 0.00000074 | 0.00000076 | 0.00000073 | 455,813.00 |
| Jun 19 2024 | 0.00000074 | 0.00000001 | 1.37% | 0.00000073 | 0.00000076 | 0.00000072 | 589,503.00 |
| Jun 18 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000080 | 0.00000080 | 0.00000068 | 8,120,127.00 |
| Jun 17 2024 | 0.00000080 | -0.00000007 | -8.05% | 0.00000087 | 0.00000088 | 0.00000078 | 2,306,040.00 |
| Jun 16 2024 | 0.00000087 | 0.00000001 | 1.16% | 0.00000086 | 0.00000087 | 0.00000084 | 517,049.00 |
| Jun 15 2024 | 0.00000086 | -0.00000001 | -1.15% | 0.00000087 | 0.00000088 | 0.00000086 | 3,633,336.00 |
| Jun 14 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000089 | 0.00000091 | 0.00000085 | 663,700.00 |
| Jun 13 2024 | 0.00000089 | -0.00000002 | -2.20% | 0.00000091 | 0.00000092 | 0.00000088 | 650,223.00 |
| Jun 12 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000089 | 0.00000093 | 0.00000088 | 1,133,244.00 |
| Jun 11 2024 | 0.00000090 | 0.00000000 | 0.00% | 0.00000090 | 0.00000090 | 0.00000090 | 0.00 |
| Jun 10 2024 | 0.00000090 | -0.00000003 | -3.23% | 0.00000093 | 0.00000093 | 0.00000089 | 481,126.00 |
| Jun 09 2024 | 0.00000093 | 0.00000001 | 1.09% | 0.00000092 | 0.00000094 | 0.00000092 | 337,386.00 |
| Jun 08 2024 | 0.00000092 | -0.00000006 | -6.12% | 0.00000097 | 0.00000099 | 0.00000091 | 1,854,062.00 |
| Jun 07 2024 | 0.00000098 | -0.00000009 | -8.41% | 0.00000107 | 0.00000108 | 0.00000090 | 4,438,198.00 |
| Jun 06 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000110 | 0.00000110 | 0.00000106 | 608,242.00 |
| Jun 05 2024 | 0.00000109 | -0.00000002 | -1.80% | 0.00000111 | 0.00000111 | 0.00000109 | 496,788.00 |
| Jun 04 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000115 | 0.00000117 | 0.00000110 | 1,042,147.00 |
| Jun 03 2024 | 0.00000115 | 0.00000007 | 6.48% | 0.00000109 | 0.00000116 | 0.00000108 | 1,125,312.00 |
| Jun 02 2024 | 0.00000108 | -0.00000005 | -4.42% | 0.00000112 | 0.00000113 | 0.00000107 | 2,793,262.00 |
| Jun 01 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000114 | 0.00000115 | 0.00000111 | 153,471.00 |
| May 31 2024 | 0.00000115 | 0.00000001 | 0.88% | 0.00000114 | 0.00000116 | 0.00000111 | 1,766,301.00 |
| May 30 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000112 | 0.00000119 | 0.00000108 | 4,163,717.00 |
| May 29 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000124 | 0.00000110 | 5,946,010.00 |
| May 28 2024 | 0.00000111 | 0.00000006 | 5.71% | 0.00000105 | 0.00000114 | 0.00000104 | 3,257,927.00 |
| May 27 2024 | 0.00000105 | 0.00000002 | 1.94% | 0.00000103 | 0.00000106 | 0.00000102 | 2,090,938.00 |
| May 26 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000104 | 0.00000101 | 2,730,967.00 |
| May 25 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000107 | 0.00000103 | 781,107.00 |
| May 24 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000105 | 0.00000106 | 0.00000101 | 4,022,872.00 |
| May 23 2024 | 0.00000104 | -0.00000001 | -0.95% | 0.00000104 | 0.00000106 | 0.00000101 | 1,821,373.00 |
| May 22 2024 | 0.00000105 | 0.00000000 | 0.00% | 0.00000105 | 0.00000106 | 0.00000102 | 610,461.00 |
| May 21 2024 | 0.00000105 | 0.00000002 | 1.94% | 0.00000103 | 0.00000107 | 0.00000103 | 758,783.00 |
| May 20 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000103 | 0.00000106 | 0.00000100 | 1,066,336.00 |
| May 19 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000107 | 0.00000107 | 0.00000102 | 904,099.00 |
| May 18 2024 | 0.00000107 | 0.00000000 | 0.00% | 0.00000107 | 0.00000109 | 0.00000105 | 862,084.00 |
| May 17 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000107 | 0.00000110 | 0.00000104 | 612,341.00 |
| May 16 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000112 | 0.00000105 | 999,072.00 |
| May 15 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000110 | 0.00000121 | 0.00000109 | 3,282,879.00 |
| May 14 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000119 | 0.00000109 | 1,301,031.00 |
| May 13 2024 | 0.00000110 | -0.00000009 | -7.56% | 0.00000119 | 0.00000121 | 0.00000109 | 1,198,371.00 |
| May 12 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000125 | 0.00000116 | 4,186,930.00 |
| May 11 2024 | 0.00000121 | 0.00000013 | 12.04% | 0.00000108 | 0.00000130 | 0.00000108 | 10,682,524.00 |
| May 10 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000112 | 0.00000106 | 457,999.00 |
| May 09 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000110 | 0.00000115 | 0.00000108 | 1,819,203.00 |
| May 08 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000107 | 0.00000117 | 0.00000104 | 2,386,642.00 |
| May 07 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000108 | 0.00000110 | 0.00000106 | 682,326.00 |
| May 06 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000110 | 0.00000107 | 657,436.00 |
| May 05 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000110 | 0.00000105 | 279,444.00 |
| May 04 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000109 | 0.00000109 | 0.00000107 | 297,827.00 |
| May 03 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000110 | 0.00000111 | 0.00000108 | 749,060.00 |
| May 02 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000109 | 0.00000111 | 0.00000107 | 605,179.00 |
| May 01 2024 | 0.00000110 | 0.00000006 | 5.77% | 0.00000105 | 0.00000110 | 0.00000103 | 956,984.00 |
| Apr 30 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000106 | 0.00000108 | 0.00000101 | 877,300.00 |
| Apr 29 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000111 | 0.00000111 | 0.00000105 | 975,726.00 |
| Apr 28 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000109 | 478,365.00 |
| Apr 27 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000110 | 0.00000113 | 0.00000109 | 1,048,350.00 |
