ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ARPAETH ARPA Token

0.000024
-0.00000093 (-3.78%)
22:27:02 - Realtime Data

ARPAETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 0.000025 -0.00000400 -14.13% 0.000028 0.000029 0.000023 145,114.00
Apr 11 2024 0.000028 -0.00000011 -0.39% 0.000029 0.000029 0.000027 116,464.00
Apr 10 2024 0.000028 -0.00000100 -3.38% 0.000029 0.00003 0.000028 112,959.00
Apr 09 2024 0.00003 0.00000200 7.37% 0.000027 0.00003 0.000026 117,937.00
Apr 08 2024 0.000027 -0.00000044 -1.60% 0.000028 0.000028 0.000027 92,935.00
Apr 07 2024 0.000028 -0.00000003 -0.11% 0.000028 0.000029 0.000028 91,122.00
Apr 06 2024 0.000028 0.00000049 1.81% 0.000027 0.000028 0.000027 104,510.00
Apr 05 2024 0.000027 -0.00000005 -0.18% 0.000027 0.000027 0.000026 103,021.00
Apr 04 2024 0.000027 0.00000037 1.38% 0.000027 0.000028 0.000026 105,520.00
Apr 03 2024 0.000027 0.00000048 1.83% 0.000026 0.000028 0.000026 108,398.00
Apr 02 2024 0.000026 -0.00000012 -0.45% 0.000026 0.000027 0.000026 112,775.00
Apr 01 2024 0.000026 -0.00000021 -0.79% 0.000027 0.000027 0.000026 104,095.00
Mar 31 2024 0.000027 -0.00000100 -3.58% 0.000028 0.000029 0.000027 86,660.00
Mar 30 2024 0.000028 -0.00000013 -0.46% 0.000028 0.000032 0.000027 106,934.00
Mar 29 2024 0.000028 0.00000060 2.18% 0.000029 0.000033 0.000027 125,117.00
Mar 28 2024 0.000027 0.00000300 12.03% 0.000025 0.000028 0.000025 158,612.00
Mar 27 2024 0.000025 -0.00000044 -1.73% 0.000025 0.000026 0.000025 171,861.00
Mar 26 2024 0.000025 0.00000045 1.81% 0.000025 0.000026 0.000025 176,216.00
Mar 25 2024 0.000025 -0.00000040 -1.58% 0.000025 0.000026 0.000024 199,519.00
Mar 24 2024 0.000025 -0.00000004 -0.16% 0.000025 0.000026 0.000025 200,385.00
Mar 23 2024 0.000025 0.00000043 1.72% 0.000025 0.000026 0.000025 190,664.00
Mar 22 2024 0.000025 0.00000200 8.56% 0.000023 0.000027 0.000023 209,998.00
Mar 21 2024 0.000023 0.00000075 3.32% 0.000023 0.000024 0.000022 224,164.00
Mar 20 2024 0.000023 0.00000036 1.62% 0.000022 0.000023 0.000022 207,153.00
Mar 19 2024 0.000022 -0.00000023 -1.02% 0.000023 0.000023 0.000021 209,159.00
Mar 18 2024 0.000022 -0.00000100 -4.25% 0.000024 0.000024 0.000022 182,176.00
Mar 17 2024 0.000024 -0.00000010 -0.42% 0.000024 0.000024 0.000023 189,585.00
Mar 16 2024 0.000024 -0.00000200 -7.71% 0.000026 0.000026 0.000023 178,043.00
Mar 15 2024 0.000026 0.00000200 8.44% 0.000024 0.00003 0.000024 178,517.00
Mar 14 2024 0.000024 -0.00000034 -1.41% 0.000024 0.000024 0.000023 193,080.00
Mar 13 2024 0.000024 -0.00000400 -14.22% 0.000028 0.000028 0.000023 191,707.00
Mar 12 2024 0.000028 0.00000800 40.49% 0.00002 0.000031 0.00002 232,056.00
Mar 11 2024 0.00002 -0.00000025 -1.25% 0.00002 0.00002 0.000019 204,181.00
Mar 10 2024 0.00002 -0.00000019 -0.94% 0.00002 0.000021 0.00002 218,047.00
Mar 09 2024 0.00002 0.00000100 5.22% 0.000019 0.00002 0.000019 218,916.00
Mar 08 2024 0.000019 -0.00000015 -0.78% 0.000019 0.000019 0.000018 230,811.00
Mar 07 2024 0.000019 0.00000100 5.54% 0.000018 0.00002 0.000018 259,161.00
Mar 06 2024 0.000018 -0.00000070 -3.73% 0.000019 0.000019 0.000017 256,507.00
Mar 05 2024 0.000019 -0.00000200 -9.57% 0.000021 0.000021 0.000019 205,864.00
Mar 04 2024 0.000021 -0.00000024 -1.14% 0.000021 0.000023 0.000021 224,569.00
Mar 03 2024 0.000021 -0.00000035 -1.63% 0.000022 0.000022 0.00002 225,216.00
Mar 02 2024 0.000021 0.00000065 3.12% 0.000021 0.000022 0.00002 214,360.00
Mar 01 2024 0.000021 0.00000083 4.15% 0.00002 0.000021 0.00002 230,767.00
Feb 29 2024 0.00002 -0.00000036 -1.77% 0.00002 0.000021 0.00002 242,037.00
Feb 28 2024 0.00002 -0.00000093 -4.37% 0.000021 0.000022 0.000019 280,680.00
Feb 27 2024 0.000021 -0.00000019 -0.88% 0.000022 0.000022 0.000021 247,832.00
Feb 26 2024 0.000021 -0.00000018 -0.83% 0.000022 0.000022 0.000021 248,455.00
Feb 25 2024 0.000022 -0.00000079 -3.52% 0.000022 0.000023 0.000022 244,940.00
Feb 24 2024 0.000022 0.00000001 0.04% 0.000022 0.000023 0.000022 235,494.00
Feb 23 2024 0.000022 0.00000017 0.76% 0.000022 0.000023 0.000022 197,037.00
Feb 22 2024 0.000022 -0.00000004 -0.18% 0.000022 0.000023 0.000022 188,598.00
Feb 21 2024 0.000022 0.00000019 0.86% 0.000022 0.000023 0.000022 202,844.00
Feb 20 2024 0.000022 -0.00000100 -4.24% 0.000024 0.000026 0.000022 230,340.00
Feb 19 2024 0.000024 0.00000011 0.47% 0.000023 0.000025 0.000023 220,203.00
Feb 18 2024 0.000023 -0.00000010 -0.42% 0.000023 0.000024 0.000023 215,691.00
Feb 17 2024 0.000024 0.00000046 1.99% 0.000023 0.000024 0.000022 234,263.00
Feb 16 2024 0.000023 0.00000100 4.57% 0.000022 0.000024 0.000022 236,312.00
Feb 15 2024 0.000022 0.00000024 1.11% 0.000022 0.000024 0.000021 247,544.00
Feb 14 2024 0.000022 -0.00000034 -1.55% 0.000022 0.000022 0.000021 251,257.00
Feb 13 2024 0.000022 0.00000037 1.71% 0.000022 0.000022 0.000022 253,800.00
Feb 12 2024 0.000022 -0.00000061 -2.74% 0.000022 0.000023 0.000022 254,940.00
Feb 11 2024 0.000022 -0.00000036 -1.59% 0.000023 0.000023 0.000022 251,335.00
Feb 10 2024 0.000023 -0.00000001 -0.04% 0.000023 0.000023 0.000022 254,789.00
Feb 09 2024 0.000023 -0.00000032 -1.40% 0.000023 0.000023 0.000022 268,518.00
Feb 08 2024 0.000023 -0.00000046 -1.97% 0.000023 0.000023 0.000023 259,395.00
Feb 07 2024 0.000023 0.00000021 0.91% 0.000023 0.000024 0.000023 251,007.00
Feb 06 2024 0.000023 -0.00000082 -3.42% 0.000024 0.000024 0.000023 250,407.00
Feb 05 2024 0.000024 -0.00000009 -0.37% 0.000024 0.000024 0.000024 242,024.00
Feb 04 2024 0.000024 -0.00000065 -2.63% 0.000025 0.000025 0.000024 242,528.00
Feb 03 2024 0.000025 0.00000010 0.41% 0.000025 0.000025 0.000024 239,270.00
Feb 02 2024 0.000025 -0.00000029 -1.16% 0.000025 0.000025 0.000024 255,417.00
Feb 01 2024 0.000025 -0.00000026 -1.03% 0.000025 0.000026 0.000025 242,384.00
Jan 31 2024 0.000025 -0.00000100 -3.76% 0.000027 0.000027 0.000024 277,903.00
Jan 30 2024 0.000027 -0.00000066 -2.42% 0.000027 0.000028 0.000027 220,429.00
Jan 29 2024 0.000027 -0.00000016 -0.58% 0.000027 0.000028 0.000027 226,146.00
Jan 28 2024 0.000027 -0.00000054 -1.93% 0.000028 0.000028 0.000027 213,803.00
Jan 27 2024 0.000028 0.00000040 1.45% 0.000028 0.000028 0.000027 240,108.00
Jan 26 2024 0.000028 0.00000065 2.41% 0.000027 0.000028 0.000027 237,609.00
Jan 25 2024 0.000027 0.00000035 1.32% 0.000027 0.000027 0.000026 236,024.00
Jan 24 2024 0.000027 0.00000052 1.99% 0.000026 0.000027 0.000026 249,003.00
Jan 23 2024 0.000026 -0.00000020 -0.76% 0.000026 0.000026 0.000025 249,790.00
Jan 22 2024 0.000026 -0.00000016 -0.61% 0.000026 0.000027 0.000026 239,951.00
Jan 21 2024 0.000026 0.00000016 0.61% 0.000026 0.000027 0.000026 214,746.00
Jan 20 2024 0.000026 0.00000015 0.57% 0.000026 0.000027 0.000026 224,558.00
Jan 19 2024 0.000026 -0.00000100 -3.66% 0.000027 0.000027 0.000026 179,397.00
Jan 18 2024 0.000027 -0.00000057 -2.04% 0.000028 0.00003 0.000027 193,512.00
Jan 17 2024 0.000028 0.00000067 2.46% 0.000027 0.000028 0.000027 201,674.00
Jan 16 2024 0.000027 -0.00000200 -6.88% 0.000029 0.000029 0.000027 216,281.00
Jan 15 2024 0.000029 0.00000200 7.49% 0.000027 0.00003 0.000027 208,206.00
Jan 14 2024 0.000027 0.00000010 0.38% 0.000027 0.000028 0.000026 223,348.00
Jan 13 2024 0.000027 -0.00000100 -3.57% 0.000028 0.000028 0.000026 222,464.00

Your Recent History

Delayed Upgrade Clock