Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ARPAEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.063756 | -0.000269 | -0.42% | 0.064647 | 0.06638 | 0.063235 | 451,634.00 |
| May 05 2024 | 0.064025 | 0.000111 | 0.17% | 0.063988 | 0.065931 | 0.062133 | 268,190.00 |
| May 04 2024 | 0.063914 | -0.000074 | -0.12% | 0.063988 | 0.063988 | 0.063899 | 392.00 |
| May 03 2024 | 0.063988 | 0.005293 | 9.02% | 0.059873 | 0.0645 | 0.059675 | 281,280.00 |
| May 02 2024 | 0.058695 | -0.000671 | -1.13% | 0.059873 | 0.059873 | 0.057613 | 222,420.00 |
| May 01 2024 | 0.059366 | -0.000507 | -0.85% | 0.059873 | 0.059873 | 0.059366 | 337.00 |
| Apr 30 2024 | 0.059873 | -0.002507 | -4.02% | 0.06491 | 0.06491 | 0.0573 | 386,210.00 |
| Apr 29 2024 | 0.06238 | -0.00253 | -3.90% | 0.070524 | 0.071586 | 0.0389 | 60,179.00 |
| Apr 28 2024 | 0.06491 | -0.000595 | -0.91% | 0.065663 | 0.067603 | 0.06491 | 73,852.00 |
| Apr 27 2024 | 0.065505 | -0.000158 | -0.24% | 0.065548 | 0.065793 | 0.064011 | 72,784.00 |
| Apr 26 2024 | 0.065663 | -0.000898 | -1.35% | 0.070524 | 0.070524 | 0.0654 | 45,436.00 |
| Apr 25 2024 | 0.066561 | -0.002339 | -3.39% | 0.070524 | 0.070524 | 0.065585 | 4,375.00 |
| Apr 24 2024 | 0.0689 | -0.004202 | -5.75% | 0.071078 | 0.07306 | 0.068407 | 652,859.00 |
| Apr 23 2024 | 0.073102 | 0.002436 | 3.45% | 0.070524 | 0.073102 | 0.070524 | 0.00 |
| Apr 22 2024 | 0.070666 | 0.000142 | 0.20% | 0.070524 | 0.071586 | 0.0389 | 12,605.00 |
| Apr 21 2024 | 0.070524 | 0.005495 | 8.45% | 0.0715 | 0.07187 | 0.069215 | 186,558.00 |
| Apr 20 2024 | 0.065029 | -0.001247 | -1.88% | 0.066276 | 0.066276 | 0.0389 | 246.00 |
| Apr 19 2024 | 0.066276 | 0.002221 | 3.47% | 0.066259 | 0.068029 | 0.060518 | 689,018.00 |
| Apr 18 2024 | 0.064055 | 0.00 | 0.00% | 0.064055 | 0.064055 | 0.064055 | 0.00 |
| Apr 17 2024 | 0.064055 | -0.003243 | -4.82% | 0.06725 | 0.067383 | 0.06181 | 172,773.00 |
| Apr 16 2024 | 0.067298 | 0.000041 | 0.06% | 0.06725 | 0.068674 | 0.0389 | 688,928.00 |
| Apr 15 2024 | 0.067257 | -0.005411 | -7.45% | 0.071721 | 0.076088 | 0.065312 | 737,858.00 |
| Apr 14 2024 | 0.072668 | 0.003062 | 4.40% | 0.068531 | 0.075 | 0.065046 | 2,142,116.00 |
| Apr 13 2024 | 0.069606 | -0.005657 | -7.52% | 0.075263 | 0.084292 | 0.0389 | 2,650,757.00 |
| Apr 12 2024 | 0.075263 | -0.017276 | -18.67% | 0.093952 | 0.095133 | 0.070824 | 3,048,813.00 |
| Apr 11 2024 | 0.092539 | -0.001162 | -1.24% | 0.093952 | 0.096419 | 0.089063 | 919,049.00 |
| Apr 10 2024 | 0.093701 | -0.001991 | -2.08% | 0.094381 | 0.0995 | 0.0893 | 4,242,625.00 |
| Apr 09 2024 | 0.095692 | 0.003583 | 3.89% | 0.092547 | 0.098493 | 0.08645 | 4,261,029.00 |
| Apr 08 2024 | 0.092109 | 0.00393 | 4.46% | 0.088156 | 0.094194 | 0.085967 | 1,907,454.00 |
| Apr 07 2024 | 0.088179 | 0.003613 | 4.27% | 0.086512 | 0.092113 | 0.085484 | 1,411,440.00 |
| Apr 06 2024 | 0.084566 | 0.001893 | 2.29% | 0.082652 | 0.084566 | 0.082652 | 12,058.00 |
| Apr 05 2024 | 0.082673 | -0.000507 | -0.61% | 0.081138 | 0.084326 | 0.079061 | 1,183,336.00 |
| Apr 04 2024 | 0.08318 | 0.001672 | 2.05% | 0.081138 | 0.085591 | 0.07738 | 380,432.00 |
| Apr 03 2024 | 0.081508 | 0.001468 | 1.83% | 0.079976 | 0.086875 | 0.077 | 4,638,229.00 |
| Apr 02 2024 | 0.08004 | -0.006507 | -7.52% | 0.086547 | 0.086547 | 0.0389 | 1,526,828.00 |
| Apr 01 2024 | 0.086547 | -0.006743 | -7.23% | 0.090029 | 0.090029 | 0.082673 | 1,005,856.00 |
| Mar 31 2024 | 0.09329 | 0.002744 | 3.03% | 0.090546 | 0.093299 | 0.090546 | 310,917.00 |
| Mar 30 2024 | 0.090546 | -0.013874 | -13.29% | 0.094438 | 0.10142 | 0.087912 | 7,016,692.00 |
| Mar 29 2024 | 0.10442 | 0.011142 | 11.94% | 0.095483 | 0.106 | 0.090099 | 9,210,456.00 |
| Mar 28 2024 | 0.093278 | 0.012145 | 14.97% | 0.081133 | 0.095924 | 0.079648 | 9,860,585.00 |
| Mar 27 2024 | 0.081133 | -0.002383 | -2.85% | 0.082068 | 0.085448 | 0.079782 | 1,366,743.00 |
| Mar 26 2024 | 0.083516 | 0.001448 | 1.76% | 0.082068 | 0.083516 | 0.082068 | 19,512.00 |
| Mar 25 2024 | 0.082068 | 0.002395 | 3.01% | 0.081268 | 0.08511 | 0.077156 | 6,101,266.00 |
| Mar 24 2024 | 0.079673 | 0.000576 | 0.73% | 0.078415 | 0.081007 | 0.078415 | 663,869.00 |
| Mar 23 2024 | 0.079097 | 0.003662 | 4.85% | 0.075102 | 0.083929 | 0.075102 | 546,034.00 |
| Mar 22 2024 | 0.075435 | 0.000333 | 0.44% | 0.075102 | 0.0761 | 0.074491 | 82,619.00 |
| Mar 21 2024 | 0.075102 | 0.002615 | 3.61% | 0.072726 | 0.075979 | 0.070286 | 1,430,923.00 |
| Mar 20 2024 | 0.072487 | 0.003075 | 4.43% | 0.078815 | 0.078815 | 0.063054 | 1,609,407.00 |
| Mar 19 2024 | 0.069412 | -0.008489 | -10.90% | 0.078815 | 0.078815 | 0.068379 | 116,664.00 |
| Mar 18 2024 | 0.077901 | -0.000246 | -0.31% | 0.0782 | 0.0782 | 0.076742 | 2,817,271.00 |
| Mar 17 2024 | 0.078147 | 0.001748 | 2.29% | 0.076342 | 0.081397 | 0.0725 | 4,171,073.00 |
| Mar 16 2024 | 0.076399 | -0.012836 | -14.38% | 0.088914 | 0.090046 | 0.075432 | 9,410,653.00 |
| Mar 15 2024 | 0.089235 | 0.007387 | 9.03% | 0.084989 | 0.105 | 0.077 | 44,782,686.00 |
| Mar 14 2024 | 0.081848 | -0.011297 | -12.13% | 0.087904 | 0.08841 | 0.080238 | 5,229,568.00 |
| Mar 13 2024 | 0.093145 | 0.018862 | 25.39% | 0.099196 | 0.099753 | 0.091011 | 6,978,418.00 |
| Mar 12 2024 | 0.074283 | 0.000455 | 0.62% | 0.071216 | 0.074757 | 0.071216 | 13,727.00 |
| Mar 11 2024 | 0.073828 | 0.002812 | 3.96% | 0.069146 | 0.074034 | 0.067117 | 2,502,983.00 |
| Mar 10 2024 | 0.071016 | -0.000288 | -0.40% | 0.071304 | 0.074483 | 0.068755 | 3,266,137.00 |
| Mar 09 2024 | 0.071304 | 0.003219 | 4.73% | 0.067778 | 0.072365 | 0.0389 | 3,020,802.00 |
| Mar 08 2024 | 0.068085 | 0.004929 | 7.80% | 0.0389 | 0.06862 | 0.0389 | 2,130,242.00 |
| Mar 07 2024 | 0.063156 | 0.00 | 0.00% | 0.063156 | 0.063156 | 0.063156 | 0.00 |
| Mar 06 2024 | 0.063156 | 0.00184 | 3.00% | 0.060635 | 0.0645 | 0.058869 | 702,840.00 |
| Mar 05 2024 | 0.061316 | -0.006258 | -9.26% | 0.065847 | 0.070529 | 0.054141 | 6,532,221.00 |
| Mar 04 2024 | 0.067574 | -0.000755 | -1.10% | 0.067123 | 0.067987 | 0.067042 | 343,435.00 |
| Mar 03 2024 | 0.068329 | 0.002994 | 4.58% | 0.065847 | 0.068329 | 0.065847 | 13,818.00 |
| Mar 02 2024 | 0.065335 | -0.000586 | -0.89% | 0.065847 | 0.066267 | 0.064913 | 178,312.00 |
| Mar 01 2024 | 0.065921 | 0.000383 | 0.58% | 0.063615 | 0.066169 | 0.062453 | 482,631.00 |
| Feb 29 2024 | 0.065538 | 0.001366 | 2.13% | 0.063615 | 0.066821 | 0.063539 | 2,392,596.00 |
| Feb 28 2024 | 0.064172 | 0.00042 | 0.66% | 0.063615 | 0.064255 | 0.063615 | 28,038.00 |
| Feb 27 2024 | 0.063752 | 0.001102 | 1.76% | 0.061152 | 0.064946 | 0.061152 | 1,699,910.00 |
| Feb 26 2024 | 0.06265 | 0.000299 | 0.48% | 0.06242 | 0.06265 | 0.062299 | 2,359,558.00 |
| Feb 25 2024 | 0.062351 | 0.002796 | 4.69% | 0.061152 | 0.062351 | 0.061152 | 32,271.00 |
| Feb 24 2024 | 0.059555 | -0.00144 | -2.36% | 0.061152 | 0.061152 | 0.059514 | 673,108.00 |
| Feb 23 2024 | 0.060995 | -0.000157 | -0.26% | 0.061309 | 0.061628 | 0.060995 | 51,656.00 |
| Feb 22 2024 | 0.061152 | -0.000113 | -0.18% | 0.060901 | 0.062904 | 0.059802 | 2,402,671.00 |
| Feb 21 2024 | 0.061265 | -0.00232 | -3.65% | 0.060901 | 0.061397 | 0.060901 | 325.00 |
| Feb 20 2024 | 0.063585 | 0.000514 | 0.81% | 0.060901 | 0.0644 | 0.060901 | 117,174.00 |
| Feb 19 2024 | 0.063071 | 0.002992 | 4.98% | 0.0629 | 0.063376 | 0.062778 | 569,364.00 |
| Feb 18 2024 | 0.060079 | -0.000873 | -1.43% | 0.060901 | 0.060901 | 0.060079 | 21,334.00 |
| Feb 17 2024 | 0.060952 | 0.000752 | 1.25% | 0.060377 | 0.060952 | 0.057832 | 660,827.00 |
| Feb 16 2024 | 0.0602 | 0.002883 | 5.03% | 0.057317 | 0.063053 | 0.0389 | 2,081,119.00 |
| Feb 15 2024 | 0.057317 | 0.002018 | 3.65% | 0.055299 | 0.064286 | 0.0389 | 6,938,184.00 |
| Feb 14 2024 | 0.055299 | 0.001405 | 2.61% | 0.053894 | 0.055299 | 0.0389 | 311,358.00 |
| Feb 13 2024 | 0.053894 | 0.002019 | 3.89% | 0.053451 | 0.054757 | 0.052845 | 1,231,314.00 |
| Feb 12 2024 | 0.051875 | 0.000072 | 0.14% | 0.051613 | 0.051875 | 0.051613 | 1,219,534.00 |
| Feb 11 2024 | 0.051803 | -0.000097 | -0.19% | 0.0519 | 0.0519 | 0.0389 | 154.00 |
| Feb 10 2024 | 0.0519 | -0.0001 | -0.19% | 0.051496 | 0.053266 | 0.049833 | 1,228,557.00 |
| Feb 09 2024 | 0.052 | 0.000504 | 0.98% | 0.051496 | 0.052 | 0.051363 | 19,082.00 |
| Feb 08 2024 | 0.051496 | 0.000092 | 0.18% | 0.052946 | 0.052961 | 0.05115 | 2,467,725.00 |
| Feb 07 2024 | 0.051404 | -0.000162 | -0.31% | 0.051566 | 0.051566 | 0.051404 | 195.00 |
