Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ARPAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.07333 | 0.00021 | 0.29% | 0.07396 | 0.075 | 0.07291 | 52,437.00 |
| May 20 2024 | 0.07312 | 0.00395 | 5.71% | 0.06699 | 0.07312 | 0.06699 | 21,231.00 |
| May 19 2024 | 0.06917 | -0.00262 | -3.65% | 0.071 | 0.07104 | 0.06851 | 25,081.00 |
| May 18 2024 | 0.07179 | -0.00012 | -0.17% | 0.07223 | 0.07263 | 0.07112 | 5,463.00 |
| May 17 2024 | 0.07191 | 0.00195 | 2.79% | 0.07036 | 0.07305 | 0.06882 | 126,304.00 |
| May 16 2024 | 0.06996 | -0.00239 | -3.30% | 0.07257 | 0.07286 | 0.0695 | 29,553.00 |
| May 15 2024 | 0.07235 | 0.00503 | 7.47% | 0.06822 | 0.07724 | 0.06776 | 193,397.00 |
| May 14 2024 | 0.06732 | -0.00193 | -2.79% | 0.06943 | 0.07327 | 0.06701 | 55,304.00 |
| May 13 2024 | 0.06925 | -0.00366 | -5.02% | 0.07319 | 0.07319 | 0.06859 | 43,705.00 |
| May 12 2024 | 0.07291 | -0.00194 | -2.59% | 0.07433 | 0.07629 | 0.07101 | 250,050.00 |
| May 11 2024 | 0.07485 | 0.00861 | 13.00% | 0.06751 | 0.079 | 0.06565 | 1,049,120.00 |
| May 10 2024 | 0.06624 | -0.00291 | -4.21% | 0.06997 | 0.07028 | 0.06587 | 23,631.00 |
| May 09 2024 | 0.06915 | 0.00158 | 2.34% | 0.06727 | 0.0706 | 0.06587 | 45,956.00 |
| May 08 2024 | 0.06757 | -0.0006 | -0.88% | 0.06585 | 0.0726 | 0.06527 | 132,081.00 |
| May 07 2024 | 0.06817 | -0.00075 | -1.09% | 0.06867 | 0.06952 | 0.06803 | 16,376.00 |
| May 06 2024 | 0.06892 | -0.00039 | -0.56% | 0.06978 | 0.07147 | 0.06803 | 25,369.00 |
| May 05 2024 | 0.06931 | 0.00088 | 1.29% | 0.06801 | 0.07013 | 0.06801 | 6,282.00 |
| May 04 2024 | 0.06843 | -0.00038 | -0.55% | 0.06893 | 0.0692 | 0.0684 | 9,915.00 |
| May 03 2024 | 0.06881 | 0.00419 | 6.48% | 0.06587 | 0.06882 | 0.06436 | 17,182.00 |
| May 02 2024 | 0.06462 | 0.00122 | 1.92% | 0.0629 | 0.06495 | 0.06145 | 10,793.00 |
| May 01 2024 | 0.0634 | 0.00056 | 0.89% | 0.06361 | 0.06368 | 0.05969 | 70,808.00 |
| Apr 30 2024 | 0.06284 | -0.00552 | -8.07% | 0.06921 | 0.06921 | 0.06175 | 26,266.00 |
| Apr 29 2024 | 0.06836 | -0.00057 | -0.83% | 0.06882 | 0.06882 | 0.06643 | 9,914.00 |
| Apr 28 2024 | 0.06893 | -0.00155 | -2.20% | 0.07176 | 0.07177 | 0.06893 | 43,827.00 |
| Apr 27 2024 | 0.07048 | 0.00042 | 0.60% | 0.06957 | 0.07116 | 0.06626 | 9,938.00 |
| Apr 26 2024 | 0.07006 | -0.00208 | -2.88% | 0.07183 | 0.07211 | 0.07006 | 1,461.00 |
| Apr 25 2024 | 0.07214 | 0.00072 | 1.01% | 0.07003 | 0.07359 | 0.06942 | 24,527.00 |
| Apr 24 2024 | 0.07142 | -0.00506 | -6.62% | 0.077 | 0.0775 | 0.07142 | 9,391.00 |
| Apr 23 2024 | 0.07648 | -0.0012 | -1.54% | 0.077 | 0.07774 | 0.07586 | 110,964.00 |
| Apr 22 2024 | 0.07768 | 0.00265 | 3.53% | 0.0753 | 0.07865 | 0.0753 | 12,004.00 |
| Apr 21 2024 | 0.07503 | -0.00099 | -1.30% | 0.07623 | 0.07632 | 0.07416 | 62,528.00 |
| Apr 20 2024 | 0.07602 | 0.00606 | 8.66% | 0.07067 | 0.07684 | 0.06959 | 17,114.00 |
| Apr 19 2024 | 0.06996 | -0.0003 | -0.43% | 0.06865 | 0.07244 | 0.06517 | 27,857.00 |
| Apr 18 2024 | 0.07026 | 0.00125 | 1.81% | 0.06892 | 0.07089 | 0.06632 | 18,338.00 |
| Apr 17 2024 | 0.06901 | -0.00242 | -3.39% | 0.07019 | 0.07054 | 0.06541 | 40,124.00 |
| Apr 16 2024 | 0.07143 | 0.00023 | 0.32% | 0.0712 | 0.07195 | 0.06668 | 46,346.00 |
| Apr 15 2024 | 0.0712 | -0.00624 | -8.06% | 0.07673 | 0.08079 | 0.06882 | 67,386.00 |
| Apr 14 2024 | 0.07744 | 0.00456 | 6.26% | 0.07065 | 0.07797 | 0.06882 | 99,766.00 |
| Apr 13 2024 | 0.07288 | -0.00605 | -7.67% | 0.07893 | 0.08881 | 0.0625 | 312,963.00 |
| Apr 12 2024 | 0.07893 | -0.02016 | -20.35% | 0.09984 | 0.10178 | 0.07529 | 300,506.00 |
| Apr 11 2024 | 0.09909 | -0.00149 | -1.48% | 0.10101 | 0.10261 | 0.09554 | 136,702.00 |
| Apr 10 2024 | 0.10058 | -0.00236 | -2.29% | 0.10412 | 0.10663 | 0.09658 | 206,992.00 |
| Apr 09 2024 | 0.10294 | 0.00276 | 2.76% | 0.10065 | 0.1059 | 0.09441 | 219,376.00 |
| Apr 08 2024 | 0.10018 | 0.00551 | 5.82% | 0.095 | 0.10189 | 0.09309 | 151,305.00 |
| Apr 07 2024 | 0.09467 | 0.00192 | 2.07% | 0.09322 | 0.09921 | 0.09322 | 213,020.00 |
| Apr 06 2024 | 0.09275 | 0.00283 | 3.15% | 0.091 | 0.09375 | 0.08941 | 46,044.00 |
| Apr 05 2024 | 0.08992 | -0.00016 | -0.18% | 0.08998 | 0.091 | 0.08579 | 16,064.00 |
| Apr 04 2024 | 0.09008 | 0.00116 | 1.30% | 0.08768 | 0.09299 | 0.08478 | 149,044.00 |
| Apr 03 2024 | 0.08892 | 0.00229 | 2.64% | 0.08545 | 0.09304 | 0.08355 | 158,482.00 |
| Apr 02 2024 | 0.08663 | -0.00623 | -6.71% | 0.09301 | 0.09301 | 0.08601 | 109,331.00 |
| Apr 01 2024 | 0.09286 | -0.00421 | -4.34% | 0.09715 | 0.09715 | 0.08909 | 106,132.00 |
| Mar 31 2024 | 0.09707 | 0.00025 | 0.26% | 0.0973 | 0.10038 | 0.09706 | 53,454.00 |
| Mar 30 2024 | 0.09682 | -0.00177 | -1.80% | 0.098 | 0.10958 | 0.0961 | 274,001.00 |
| Mar 29 2024 | 0.09859 | -0.00133 | -1.33% | 0.10186 | 0.11722 | 0.08887 | 2,651,657.00 |
| Mar 28 2024 | 0.09992 | 0.01282 | 14.72% | 0.0877 | 0.10237 | 0.08694 | 557,143.00 |
| Mar 27 2024 | 0.0871 | -0.0035 | -3.86% | 0.09096 | 0.0924 | 0.08653 | 188,919.00 |
| Mar 26 2024 | 0.0906 | 0.00176 | 1.98% | 0.08943 | 0.09184 | 0.08842 | 124,476.00 |
| Mar 25 2024 | 0.08884 | 0.0019 | 2.19% | 0.08776 | 0.09121 | 0.08473 | 134,869.00 |
| Mar 24 2024 | 0.08694 | 0.00009 | 0.10% | 0.08611 | 0.08951 | 0.0843 | 64,275.00 |
| Mar 23 2024 | 0.08685 | 0.0041 | 4.95% | 0.08301 | 0.09056 | 0.08261 | 67,837.00 |
| Mar 22 2024 | 0.08275 | 0.00069 | 0.84% | 0.08228 | 0.09295 | 0.08061 | 361,820.00 |
| Mar 21 2024 | 0.08206 | 0.00364 | 4.64% | 0.07887 | 0.0829 | 0.0771 | 150,791.00 |
| Mar 20 2024 | 0.07842 | 0.00701 | 9.82% | 0.07216 | 0.07844 | 0.0683 | 93,916.00 |
| Mar 19 2024 | 0.07141 | -0.00739 | -9.38% | 0.07929 | 0.07929 | 0.06882 | 231,794.00 |
| Mar 18 2024 | 0.0788 | -0.00651 | -7.63% | 0.08524 | 0.08667 | 0.07822 | 156,911.00 |
| Mar 17 2024 | 0.08531 | 0.0032 | 3.90% | 0.08364 | 0.08805 | 0.0795 | 219,659.00 |
| Mar 16 2024 | 0.08211 | -0.01482 | -15.29% | 0.09719 | 0.098 | 0.08211 | 1,989,006.00 |
| Mar 15 2024 | 0.09693 | 0.00449 | 4.86% | 0.0928 | 0.11152 | 0.0826 | 1,836,090.00 |
| Mar 14 2024 | 0.09244 | -0.00365 | -3.80% | 0.09639 | 0.09657 | 0.08597 | 1,039,084.00 |
| Mar 13 2024 | 0.09609 | -0.01345 | -12.28% | 0.10797 | 0.11011 | 0.090 | 1,625,549.00 |
| Mar 12 2024 | 0.10954 | 0.02898 | 35.97% | 0.08055 | 0.12725 | 0.0773 | 2,194,094.00 |
| Mar 11 2024 | 0.08056 | 0.00324 | 4.19% | 0.07766 | 0.08091 | 0.07345 | 144,246.00 |
| Mar 10 2024 | 0.07732 | -0.00195 | -2.46% | 0.07859 | 0.08149 | 0.07584 | 349,295.00 |
| Mar 09 2024 | 0.07927 | 0.00488 | 6.56% | 0.07406 | 0.07927 | 0.07406 | 100,269.00 |
| Mar 08 2024 | 0.07439 | -0.00072 | -0.96% | 0.07543 | 0.07543 | 0.06882 | 158,227.00 |
| Mar 07 2024 | 0.07511 | 0.00584 | 8.43% | 0.06954 | 0.07677 | 0.0674 | 178,534.00 |
| Mar 06 2024 | 0.06927 | 0.00272 | 4.09% | 0.0666 | 0.06989 | 0.06528 | 122,504.00 |
| Mar 05 2024 | 0.06655 | -0.00885 | -11.74% | 0.07625 | 0.07668 | 0.05908 | 612,486.00 |
| Mar 04 2024 | 0.0754 | 0.00176 | 2.39% | 0.07307 | 0.0814 | 0.07198 | 447,427.00 |
| Mar 03 2024 | 0.07364 | -0.00016 | -0.22% | 0.07375 | 0.0751 | 0.06613 | 195,007.00 |
| Mar 02 2024 | 0.0738 | 0.00229 | 3.20% | 0.07155 | 0.0738 | 0.06584 | 155,634.00 |
| Mar 01 2024 | 0.07151 | 0.00508 | 7.65% | 0.06726 | 0.07165 | 0.06726 | 156,686.00 |
| Feb 29 2024 | 0.06643 | -0.00246 | -3.57% | 0.06912 | 0.07251 | 0.06473 | 134,936.00 |
| Feb 28 2024 | 0.06889 | -0.0003 | -0.43% | 0.06908 | 0.07045 | 0.06108 | 183,810.00 |
| Feb 27 2024 | 0.06919 | 0.00077 | 1.13% | 0.06874 | 0.07042 | 0.06831 | 67,030.00 |
| Feb 26 2024 | 0.06842 | 0.00103 | 1.53% | 0.06719 | 0.06855 | 0.06535 | 108,402.00 |
| Feb 25 2024 | 0.06739 | -0.00009 | -0.13% | 0.0674 | 0.06796 | 0.06596 | 228,474.00 |
| Feb 24 2024 | 0.06748 | 0.00186 | 2.83% | 0.06552 | 0.06757 | 0.06509 | 49,752.00 |
| Feb 23 2024 | 0.06562 | -0.00059 | -0.89% | 0.06655 | 0.06677 | 0.06337 | 40,311.00 |
| Feb 22 2024 | 0.06621 | -0.0001 | -0.15% | 0.06624 | 0.06854 | 0.06512 | 110,047.00 |
