ARPA Token Historical Data - ARPAUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
ARPA Token (Cryptocurrency:ARPAUST)
ARPA Token (Cryptocurrency:ARPAUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ARPA Token	ARPAUST	Crypto	62,957,392	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00042	-0.65%	0.06434	0.06432	0.06435

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.06476	0.06617	0.06402	0.06476	0.03411 - 0.130

Exchange	Last Trade	Size	Trade Price	Currency
BINA	06:23:21	1,121.30	0.06433	UST

Price x Volume	Volume	Base Symbol	Related Pairs
639,300.15	9,827,148.47	ARPA	ARPAEUR	ARPAGBP	ARPABTC

ARPAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.07198	0.07266	0.05867	34,222,721.27	-0.00764	-10.61%
1 Month	0.09056	0.10665	0.05867	77,600,244.80	-0.02622	-28.95%
3 Months	0.05538	0.125	0.055	120,633,090.56	0.00896	16.18%
6 Months	0.046103	0.125	0.04312	107,727,637.60	0.018237	39.56%
1 Year	0.03966	0.130	0.03411	142,938,271.52	0.02468	62.23%
3 Years	0.10932	0.27525	0.02277	145,748,345.64	-0.04498	-41.15%
5 Years	0.0697	0.27525	0.02277	146,434,719.95	-0.00536	-7.69%

ARPAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.06483	0.0011	1.73%	0.06365	0.06581	0.06116	27,386,451.00
May 01 2024	0.06373	-0.00043	-0.67%	0.06373	0.06441	0.05867	39,156,080.00
Apr 30 2024	0.06416	-0.0042	-6.14%	0.06829	0.0693	0.06111	35,811,064.00
Apr 29 2024	0.06836	-0.00088	-1.27%	0.069296	0.070096	0.06624	52,493,319.00
Apr 28 2024	0.06924	-0.00122	-1.73%	0.07033	0.0726	0.06884	24,265,071.00
Apr 27 2024	0.07046	0.00022	0.31%	0.07021	0.07145	0.0675	30,111,291.00
Apr 26 2024	0.07024	-0.00177	-2.46%	0.07198	0.07266	0.06964	30,335,770.00
Apr 25 2024	0.07201	0.00012	0.17%	0.0719	0.07359	0.06939	31,969,390.00
Apr 24 2024	0.07189	-0.00448	-5.87%	0.07639	0.07838	0.07097	47,459,703.00
Apr 23 2024	0.07637	-0.00099	-1.28%	0.07721	0.07832	0.07547	49,767,215.00
Apr 22 2024	0.07736	0.00251	3.35%	0.07501	0.07884	0.07484	37,943,507.00
Apr 21 2024	0.07485	-0.00146	-1.91%	0.07651	0.077	0.07341	36,556,834.00
Apr 20 2024	0.07631	0.00587	8.33%	0.07001	0.07712	0.0691	57,273,122.00
Apr 19 2024	0.07044	0.00013	0.18%	0.07031	0.07288	0.06406	72,301,016.00
Apr 18 2024	0.07031	0.00201	2.94%	0.0683	0.07127	0.06609	37,614,815.00
Apr 17 2024	0.0683	-0.00264	-3.72%	0.07101	0.07156	0.06559	68,006,945.00
Apr 16 2024	0.07094	-0.00019	-0.27%	0.07136	0.07307	0.06611	90,004,037.00
Apr 15 2024	0.07113	-0.00622	-8.04%	0.07652	0.08105	0.06846	80,766,974.00
Apr 14 2024	0.07735	0.00499	6.90%	0.07179	0.07908	0.06859	118,807,742.00
Apr 13 2024	0.07236	-0.00743	-9.31%	0.0795	0.08916	0.062	201,903,408.00
Apr 12 2024	0.07979	-0.01925	-19.44%	0.09929	0.10263	0.07519	148,040,306.00
Apr 11 2024	0.09904	-0.00186	-1.84%	0.10077	0.10381	0.0952	125,667,263.00
Apr 10 2024	0.1009	-0.0029	-2.79%	0.10309	0.10665	0.09581	185,266,657.00
Apr 09 2024	0.1038	0.00346	3.45%	0.10035	0.10626	0.09364	196,194,941.00
Apr 08 2024	0.10034	0.00497	5.21%	0.09523	0.1027	0.09306	102,466,010.00
Apr 07 2024	0.09537	0.00266	2.87%	0.09247	0.09931	0.09225	142,762,348.00
Apr 06 2024	0.09271	0.00253	2.81%	0.08988	0.09385	0.08914	59,444,762.00
Apr 05 2024	0.09018	-0.00029	-0.32%	0.09056	0.09148	0.08469	43,030,798.00
Apr 04 2024	0.09047	0.00212	2.40%	0.08783	0.09299	0.08366	68,868,593.00
Apr 03 2024	0.08835	0.0023	2.67%	0.08577	0.09383	0.08203	98,995,967.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions