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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.38
0.89%
US Tech 100
18,522.40
1.05%
S&P 500
5,459.10
1.11%
US Dollar vs CAD
1.38295
0.00%
Bitcoin
67,881.99
-0.05%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HUOB
  5. ARPA Token (Huobi.pro:ARPAUSDT)

  6. ARPA Token (Huobi.pro:ARPAUSDT) Historical

ARPAUSDT ARPA Token

0.041939
0.000207 (0.50%)
19:48:28 - Realtime Data

ARPAUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.041732 0.001877 4.71% 0.039858 0.041989 0.039829 1,040,650.00
Jul 25 2024 0.039855 -0.000566 -1.40% 0.040477 0.040729 0.038148 924,750.00
Jul 24 2024 0.040421 -0.00073 -1.77% 0.041281 0.042171 0.040189 809,238.00
Jul 23 2024 0.041151 -0.00167 -3.90% 0.042744 0.043746 0.040494 777,260.00
Jul 22 2024 0.042821 -0.002189 -4.86% 0.045042 0.045358 0.042575 738,819.00
Jul 21 2024 0.04501 0.000371 0.83% 0.044658 0.045496 0.043225 706,490.00
Jul 20 2024 0.044639 0.00025 0.56% 0.044439 0.045231 0.043831 694,216.00
Jul 19 2024 0.044389 0.001199 2.78% 0.043172 0.044608 0.042208 755,394.00
Jul 18 2024 0.04319 -0.000269 -0.62% 0.043599 0.04487 0.042255 767,301.00
Jul 17 2024 0.043459 -0.000293 -0.67% 0.043689 0.045646 0.042986 755,005.00
Jul 16 2024 0.043752 0.00022 0.51% 0.04358 0.044069 0.040999 738,568.00
Jul 15 2024 0.043532 0.001962 4.72% 0.041849 0.043627 0.041499 809,989.00
Jul 14 2024 0.04157 0.001081 2.67% 0.040539 0.042065 0.040225 740,910.00
Jul 13 2024 0.040489 0.000458 1.14% 0.040092 0.040949 0.039844 754,715.00
Jul 12 2024 0.040031 0.001483 3.85% 0.038583 0.040287 0.038294 601,262.00
Jul 11 2024 0.038548 -0.001488 -3.72% 0.039679 0.040604 0.038486 549,473.00
Jul 10 2024 0.040036 0.00 0.00% 0.040036 0.040036 0.040036 0.00
Jul 09 2024 0.040036 0.002097 5.53% 0.037879 0.040091 0.037643 984,397.00
Jul 08 2024 0.037939 0.001591 4.38% 0.03674 0.038977 0.0352 633,500.00
Jul 07 2024 0.036348 -0.002598 -6.67% 0.038806 0.03944 0.036348 162,359.00
Jul 06 2024 0.038946 0.002829 7.83% 0.036128 0.039075 0.036066 178,033.00
Jul 05 2024 0.036117 -0.005111 -12.40% 0.037423 0.037549 0.032794 313,534.00
Jul 04 2024 0.041228 -0.002278 -5.24% 0.043438 0.043644 0.041117 72,065.00
Jul 03 2024 0.043506 -0.002469 -5.37% 0.045828 0.046181 0.042881 238,467.00
Jul 02 2024 0.045975 0.000403 0.88% 0.045577 0.046419 0.045068 745,740.00
Jul 01 2024 0.045572 -0.000906 -1.95% 0.046462 0.046761 0.044996 468,160.00
Jun 30 2024 0.046478 -0.00095 -2.00% 0.042971 0.046739 0.041971 46,283.00
Jun 29 2024 0.047428 0.00 0.00% 0.047428 0.047428 0.047428 0.00
Jun 28 2024 0.047428 0.00 0.00% 0.047428 0.047428 0.047428 0.00
Jun 27 2024 0.047428 0.00 0.00% 0.047428 0.047428 0.047428 0.00
Jun 26 2024 0.047428 -0.000436 -0.91% 0.04788 0.048626 0.047324 111,691.00
Jun 25 2024 0.047864 0.00091 1.94% 0.046911 0.048668 0.046484 189,648.00
Jun 24 2024 0.046954 0.001028 2.24% 0.046084 0.047084 0.044483 188,764.00
Jun 23 2024 0.045926 -0.001355 -2.87% 0.047292 0.048299 0.04544 126,931.00
Jun 22 2024 0.047281 -0.001091 -2.26% 0.048292 0.048505 0.047163 143,654.00
Jun 21 2024 0.048372 -0.000177 -0.36% 0.048652 0.0497 0.047565 164,351.00
Jun 20 2024 0.048549 0.00071 1.48% 0.047681 0.050684 0.047594 166,891.00
Jun 19 2024 0.047839 0.000667 1.41% 0.046972 0.049091 0.046746 181,260.00
Jun 18 2024 0.047172 -0.006091 -11.44% 0.053374 0.053456 0.044818 209,937.00
Jun 17 2024 0.053263 -0.005368 -9.16% 0.058524 0.058855 0.051436 159,204.00
Jun 16 2024 0.058631 0.001776 3.12% 0.056813 0.058777 0.056098 106,912.00
Jun 15 2024 0.056855 -0.00277 -4.65% 0.057633 0.058388 0.056642 94,462.00
Jun 14 2024 0.059625 0.00 0.00% 0.059625 0.059625 0.059625 0.00
Jun 13 2024 0.059625 -0.00283 -4.53% 0.06241 0.062937 0.059304 147,950.00
Jun 12 2024 0.062455 0.002695 4.51% 0.059846 0.064443 0.058527 137,377.00
Jun 11 2024 0.05976 -0.002726 -4.36% 0.062454 0.062831 0.059497 103,852.00
Jun 10 2024 0.062486 -0.00204 -3.16% 0.064485 0.064843 0.062049 111,275.00
Jun 09 2024 0.064526 0.000743 1.16% 0.063975 0.065216 0.063349 105,590.00
Jun 08 2024 0.063783 -0.00398 -5.87% 0.067462 0.068772 0.063488 143,172.00
Jun 07 2024 0.067763 -0.009212 -11.97% 0.075923 0.076431 0.06537 122,979.00
Jun 06 2024 0.076975 -0.00106 -1.36% 0.077977 0.078337 0.076388 62,998.00
Jun 05 2024 0.078035 -0.000032 -0.04% 0.078076 0.078988 0.077717 110,009.00
Jun 04 2024 0.078067 0.004472 6.08% 0.07921 0.08052 0.077097 100,239.00
Jun 03 2024 0.073595 0.00 0.00% 0.073595 0.073595 0.073595 0.00
Jun 02 2024 0.073595 -0.004112 -5.29% 0.075818 0.076555 0.073126 109,515.00
Jun 01 2024 0.077707 0.00 0.00% 0.077707 0.077707 0.077707 0.00
May 31 2024 0.077707 0.00172 2.26% 0.078034 0.078896 0.076911 109,034.00
May 30 2024 0.075987 0.00 0.00% 0.075987 0.075987 0.075987 0.00
May 29 2024 0.075987 0.00 0.00% 0.075987 0.075987 0.075987 0.00
May 28 2024 0.075987 0.002584 3.52% 0.073374 0.077198 0.070776 416,062.00
May 27 2024 0.073403 0.002992 4.25% 0.070372 0.073802 0.070281 257,475.00
May 26 2024 0.070411 -0.001738 -2.41% 0.072164 0.072263 0.069777 377,830.00
May 25 2024 0.072149 0.001065 1.50% 0.070962 0.073141 0.070907 382,927.00
May 24 2024 0.071084 -0.001722 -2.37% 0.070701 0.072016 0.068203 441,155.00
May 23 2024 0.072806 0.000371 0.51% 0.072611 0.07372 0.072056 132,613.00
May 22 2024 0.072435 -0.001026 -1.40% 0.073523 0.07391 0.070985 308,361.00
May 21 2024 0.073461 -0.000068 -0.09% 0.073985 0.075215 0.072537 149,375.00
May 20 2024 0.073529 0.005173 7.57% 0.068421 0.07392 0.066944 94,822.00
May 19 2024 0.068356 -0.003081 -4.31% 0.071302 0.071786 0.068149 68,219.00
May 18 2024 0.071437 -0.00037 -0.52% 0.071696 0.07289 0.070728 103,918.00
May 17 2024 0.071807 0.001087 1.54% 0.070469 0.07315 0.069114 114,764.00
May 16 2024 0.07072 -0.001684 -2.33% 0.072396 0.073779 0.069618 125,184.00
May 15 2024 0.072404 0.00501 7.43% 0.067564 0.076852 0.06734 124,424.00
May 14 2024 0.067394 -0.001884 -2.72% 0.069325 0.074121 0.067216 112,780.00
May 13 2024 0.069278 -0.003699 -5.07% 0.073636 0.074002 0.068628 114,707.00
May 12 2024 0.072977 0.00 0.00% 0.072977 0.072977 0.072977 0.00
May 11 2024 0.072977 0.007389 11.27% 0.065622 0.077483 0.065469 100,964.00
May 10 2024 0.065588 -0.004255 -6.09% 0.069584 0.070575 0.064755 109,630.00
May 09 2024 0.069843 0.001873 2.76% 0.067643 0.070414 0.065726 103,803.00
May 08 2024 0.06797 -0.000296 -0.43% 0.066784 0.072408 0.064982 106,320.00
May 07 2024 0.068266 0.00 0.00% 0.068266 0.068266 0.068266 0.00
May 06 2024 0.068266 -0.000927 -1.34% 0.069595 0.071273 0.068189 60,859.00
May 05 2024 0.069193 0.00 0.00% 0.069193 0.069193 0.069193 0.00
May 04 2024 0.069193 0.00 0.00% 0.069193 0.069193 0.069193 0.00
May 03 2024 0.069193 0.00 0.00% 0.069193 0.069193 0.069193 0.00
May 02 2024 0.069193 0.00 0.00% 0.069193 0.069193 0.069193 0.00
May 01 2024 0.069193 0.00 0.00% 0.069193 0.069193 0.069193 0.00
Apr 30 2024 0.069193 0.00 0.00% 0.069193 0.069193 0.069193 0.00
Apr 29 2024 0.069193 0.00 0.00% 0.069193 0.069193 0.069193 0.00
Apr 28 2024 0.069193 -0.007197 -9.42% 0.070279 0.071718 0.069006 149,631.00
Apr 26 2024 0.07639 0.00 0.00% 0.07639 0.07639 0.07639 0.00

Your Recent History

HUOB
ARPAUSDT
ARPA Token
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved