ARPA Coin Values ARPA
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-08-27 | $0.0124400 | $0.0194400 | $0.0208600 | $0.0122100 |
2019-08-28 | $0.0194400 | $0.0149700 | $0.0190600 | $0.0148800 |
2019-08-29 | $0.0149700 | $0.0149000 | $0.0156600 | $0.0137600 |
2019-08-30 | $0.0149000 | $0.0152400 | $0.0178300 | $0.0145700 |
2019-08-31 | $0.0152400 | $0.0154000 | $0.0166500 | $0.0151100 |
2019-09-01 | $0.0154000 | $0.0156300 | $0.0158200 | $0.0147500 |
2019-09-02 | $0.0156300 | $0.0168300 | $0.0194200 | $0.0164100 |
2019-09-03 | $0.0168300 | $0.0164700 | $0.0178500 | $0.0159400 |
2019-09-04 | $0.0164700 | $0.0154500 | $0.0165100 | $0.0151400 |
2019-09-05 | $0.0154500 | $0.0154100 | $0.0159400 | $0.0148800 |
2019-09-06 | $0.0154100 | $0.0150500 | $0.0156700 | $0.0132000 |
2019-09-07 | $0.0150500 | $0.0156300 | $0.0163700 | $0.0146900 |
2019-09-08 | $0.0156300 | $0.0152100 | $0.0166700 | $0.0145900 |
2019-09-09 | $0.0152100 | $0.0145400 | $0.0152700 | $0.0142300 |
2019-09-10 | $0.0147500 | $0.0144600 | $0.0148600 | $0.0138500 |
2019-09-11 | $0.0144600 | $0.0146400 | $0.0152500 | $0.0143300 |
2019-09-12 | $0.0146400 | $0.0148100 | $0.0154300 | $0.0145000 |
2019-09-13 | $0.0148100 | $0.0158700 | $0.0166000 | $0.0146200 |
2019-09-14 | $0.0158700 | $0.0155500 | $0.0163800 | $0.0150300 |
2019-09-15 | $0.0155500 | $0.0160900 | $0.0161900 | $0.0151600 |
2019-09-16 | $0.0160900 | $0.0153000 | $0.0161300 | $0.0151000 |
2019-09-17 | $0.0153000 | $0.0150900 | $0.0157100 | $0.0147900 |
2019-09-18 | $0.0150900 | $0.0154500 | $0.0166700 | $0.0149400 |
2019-09-19 | $0.0154500 | $0.0150100 | $0.0165500 | $0.0143900 |
2019-09-20 | $0.0150100 | $0.0144500 | $0.0152600 | $0.0143500 |
2019-09-21 | $0.0144500 | $0.0139800 | $0.0147800 | $0.0134800 |
2019-09-22 | $0.0139800 | $0.0135500 | $0.0141500 | $0.0134500 |
2019-09-23 | $0.0135500 | $0.0125100 | $0.0138600 | $0.0122200 |
2019-09-24 | $0.0125100 | $0.0099090 | $0.0139200 | $0.009738 |
2019-09-25 | $0.0099090 | $0.009714 | $0.0121600 | $0.009038 |
2019-09-26 | $0.009714 | $0.008640 | $0.009609 | $0.007994 |
2019-09-27 | $0.008640 | $0.008119 | $0.009186 | $0.007873 |
2019-09-28 | $0.008119 | $0.008717 | $0.009210 | $0.008141 |
2019-09-29 | $0.008717 | $0.008146 | $0.008791 | $0.007823 |
2019-09-30 | $0.008146 | $0.008730 | $0.009146 | $0.008148 |
2019-10-01 | $0.008730 | $0.008493 | $0.009243 | $0.008410 |
2019-10-02 | $0.008493 | $0.008475 | $0.008811 | $0.008140 |
2019-10-03 | $0.008475 | $0.008411 | $0.008659 | $0.008246 |
2019-10-04 | $0.008411 | $0.008495 | $0.009393 | $0.008250 |
2019-10-05 | $0.008495 | $0.008581 | $0.009235 | $0.008418 |
2019-10-06 | $0.008581 | $0.008183 | $0.008813 | $0.008183 |
2019-10-07 | $0.008183 | $0.008462 | $0.008872 | $0.008297 |
2019-10-08 | $0.008462 | $0.008274 | $0.008683 | $0.008192 |
2019-10-09 | $0.008274 | $0.008421 | $0.009109 | $0.008335 |
2019-10-10 | $0.008421 | $0.008081 | $0.008769 | $0.008081 |
2019-10-11 | $0.008081 | $0.007533 | $0.008030 | $0.007036 |
2019-10-12 | $0.007533 | $0.007901 | $0.007984 | $0.007402 |
2019-10-13 | $0.007901 | $0.007882 | $0.008213 | $0.007716 |
2019-10-14 | $0.007882 | $0.008448 | $0.008615 | $0.007862 |
2019-10-15 | $0.008448 | $0.009154 | $0.009645 | $0.008010 |
2019-10-16 | $0.009154 | $0.0114600 | $0.0127400 | $0.008816 |
2019-10-17 | $0.0114600 | $0.0116400 | $0.0160000 | $0.0109100 |
2019-10-18 | $0.0116400 | $0.0103600 | $0.0115600 | $0.0102800 |
2019-10-19 | $0.0103600 | $0.0102100 | $0.0124400 | $0.0100500 |
2019-10-20 | $0.0102100 | $0.0116300 | $0.0122100 | $0.0104700 |
2019-10-21 | $0.0116300 | $0.0112700 | $0.0120100 | $0.0110200 |
2019-10-22 | $0.0112700 | $0.0113300 | $0.0114900 | $0.0107700 |
2019-10-23 | $0.0113300 | $0.0109200 | $0.0114400 | $0.0103200 |
2019-10-24 | $0.0109200 | $0.0122800 | $0.0122800 | $0.0108700 |
2019-10-25 | $0.0122800 | $0.0117900 | $0.0146500 | $0.0117100 |
2019-10-26 | $0.0117900 | $0.0130600 | $0.0137000 | $0.0107400 |
2019-10-27 | $0.0130600 | $0.0128000 | $0.0136600 | $0.0122200 |
2019-10-28 | $0.0128000 | $0.0166000 | $0.0173400 | $0.0119000 |
2019-10-29 | $0.0166000 | $0.0162200 | $0.0173600 | $0.0154700 |
2019-10-30 | $0.0162200 | $0.0157700 | $0.0165100 | $0.0155900 |
2019-10-31 | $0.0157700 | $0.0162100 | $0.0166700 | $0.0156600 |
2019-11-01 | $0.0162100 | $0.0171300 | $0.0183400 | $0.0163900 |
2019-11-02 | $0.0171300 | $0.0179700 | $0.0189000 | $0.0170400 |
2019-11-03 | $0.0179700 | $0.0178900 | $0.0191800 | $0.0170600 |
2019-11-04 | $0.0178900 | $0.0187500 | $0.0202600 | $0.0179000 |
2019-11-05 | $0.0187500 | $0.0226600 | $0.0235900 | $0.0185500 |
2019-11-06 | $0.0226600 | $0.0268300 | $0.0322500 | $0.0213100 |
2019-11-07 | $0.0268300 | $0.0225600 | $0.0285500 | $0.0217300 |
2019-11-08 | $0.0225600 | $0.0202600 | $0.0223700 | $0.0192100 |
2019-11-09 | $0.0202600 | $0.0212600 | $0.0231100 | $0.0200300 |
2019-11-10 | $0.0212600 | $0.0205300 | $0.0222500 | $0.0200800 |
2019-11-11 | $0.0205300 | $0.0194600 | $0.0204200 | $0.0192900 |
2019-11-12 | $0.0194600 | $0.0189500 | $0.0201900 | $0.0184200 |
2019-11-13 | $0.0189500 | $0.0183400 | $0.0195700 | $0.0177200 |
2019-11-14 | $0.0183400 | $0.0172800 | $0.0180600 | $0.0168500 |
2019-11-15 | $0.0172800 | $0.0164300 | $0.0171100 | $0.0162600 |
2019-11-16 | $0.0164300 | $0.0171700 | $0.0173400 | $0.0163200 |
2019-11-17 | $0.0171700 | $0.0174600 | $0.0178800 | $0.0166900 |
2019-11-18 | $0.0174600 | $0.0153200 | $0.0168700 | $0.0150700 |
2019-11-19 | $0.0153200 | $0.0147200 | $0.0154500 | $0.0144000 |
2019-11-20 | $0.0147200 | $0.0146500 | $0.0153000 | $0.0144900 |
2019-11-21 | $0.0146500 | $0.0127500 | $0.0140400 | $0.0124400 |
2019-11-22 | $0.0127500 | $0.0114500 | $0.0126200 | $0.0111600 |
2019-11-23 | $0.0114500 | $0.0116700 | $0.0121100 | $0.0110100 |
2019-11-24 | $0.0116700 | $0.0101900 | $0.0110900 | $0.0100500 |
2019-11-25 | $0.0101900 | $0.0106400 | $0.0109900 | $0.009708 |
2019-11-26 | $0.0106400 | $0.0116200 | $0.0118300 | $0.0100400 |
2019-11-27 | $0.0116200 | $0.0116700 | $0.0131800 | $0.0113000 |
2019-11-28 | $0.0116700 | $0.0119800 | $0.0124300 | $0.0113100 |
2019-11-29 | $0.0119800 | $0.0115800 | $0.0125100 | $0.0113400 |
2019-11-30 | $0.0115800 | $0.0112800 | $0.0116600 | $0.0112100 |
2019-12-01 | $0.0112800 | $0.0111300 | $0.0115000 | $0.0106900 |
2019-12-02 | $0.0111300 | $0.0109100 | $0.0113500 | $0.0106900 |
2019-12-03 | $0.0109100 | $0.0114800 | $0.0117700 | $0.0109000 |
2019-12-04 | $0.0114800 | $0.0111000 | $0.0115300 | $0.0108100 |
2019-12-05 | $0.0111000 | $0.0109600 | $0.0114100 | $0.0101500 |
2019-12-06 | $0.0109600 | $0.0110400 | $0.0115600 | $0.0108800 |
2019-12-07 | $0.0110400 | $0.0109000 | $0.0110500 | $0.0102200 |
2019-12-08 | $0.0109000 | $0.0116100 | $0.0118400 | $0.0107100 |
2019-12-09 | $0.0116100 | $0.0109500 | $0.0114700 | $0.0108100 |
2019-12-10 | $0.0109500 | $0.009549 | $0.0108500 | $0.009404 |
2019-12-11 | $0.009549 | $0.009520 | $0.0101000 | $0.009087 |
2019-12-12 | $0.009520 | $0.009215 | $0.009575 | $0.008855 |
2019-12-13 | $0.009215 | $0.009658 | $0.009803 | $0.009295 |
2019-12-14 | $0.009658 | $0.009134 | $0.009417 | $0.008921 |
2019-12-15 | $0.009134 | $0.009700 | $0.0102000 | $0.009058 |
2019-12-16 | $0.009700 | $0.009036 | $0.009794 | $0.008760 |
2019-12-17 | $0.009036 | $0.008096 | $0.008958 | $0.007963 |
2019-12-18 | $0.008096 | $0.008972 | $0.009775 | $0.008826 |
2019-12-19 | $0.008972 | $0.009092 | $0.009235 | $0.008520 |
2019-12-20 | $0.009092 | $0.009148 | $0.009292 | $0.008788 |
2019-12-21 | $0.009148 | $0.009665 | $0.009880 | $0.009021 |
2019-12-22 | $0.009665 | $0.0105200 | $0.0123300 | $0.009397 |
2019-12-23 | $0.0105200 | $0.0109200 | $0.0114300 | $0.0099640 |
2019-12-24 | $0.0109200 | $0.0117600 | $0.0122000 | $0.0108200 |
2019-12-25 | $0.0117600 | $0.0106600 | $0.0116700 | $0.0105200 |
2019-12-26 | $0.0106600 | $0.0107400 | $0.0109500 | $0.0103800 |
2019-12-27 | $0.0107400 | $0.0111700 | $0.0114600 | $0.0107400 |
2019-12-28 | $0.0111700 | $0.0107500 | $0.0114100 | $0.0106800 |
2019-12-29 | $0.0107500 | $0.009841 | $0.0109500 | $0.009767 |
2019-12-30 | $0.009841 | $0.009477 | $0.009839 | $0.009405 |
2019-12-31 | $0.009477 | $0.0102700 | $0.0107800 | $0.009195 |
2020-01-01 | $0.0102700 | $0.0105700 | $0.0108600 | $0.0102100 |
2020-01-02 | $0.0105700 | $0.009822 | $0.0103100 | $0.009613 |
2020-01-03 | $0.009822 | $0.0101300 | $0.0107200 | $0.0100600 |
2020-01-04 | $0.0101300 | $0.0102300 | $0.0105900 | $0.0099330 |
2020-01-05 | $0.0102300 | $0.0101600 | $0.0103800 | $0.0100800 |
2020-01-06 | $0.0101600 | $0.0100100 | $0.0107100 | $0.0099360 |
2020-01-07 | $0.0100100 | $0.009874 | $0.0107700 | $0.009711 |
2020-01-08 | $0.009874 | $0.009493 | $0.009735 | $0.009171 |
2020-01-09 | $0.009493 | $0.009224 | $0.009694 | $0.009068 |
2020-01-10 | $0.009224 | $0.009255 | $0.0099100 | $0.009173 |
2020-01-11 | $0.009255 | $0.009228 | $0.009629 | $0.008907 |
2020-01-12 | $0.009228 | $0.009327 | $0.009409 | $0.009163 |
2020-01-13 | $0.009327 | $0.008917 | $0.009241 | $0.008593 |
2020-01-14 | $0.008917 | $0.008909 | $0.009703 | $0.008733 |
2020-01-15 | $0.008909 | $0.009078 | $0.009606 | $0.008637 |
2020-01-16 | $0.009078 | $0.008720 | $0.009243 | $0.008632 |
2020-01-17 | $0.008720 | $0.008539 | $0.008984 | $0.007916 |
2020-01-18 | $0.008539 | $0.008464 | $0.008731 | $0.008375 |
2020-01-19 | $0.008464 | $0.008180 | $0.008354 | $0.007919 |
2020-01-20 | $0.008180 | $0.008548 | $0.008979 | $0.007943 |
2020-01-21 | $0.008548 | $0.008638 | $0.008899 | $0.008463 |
2020-01-22 | $0.008638 | $0.009707 | $0.0099670 | $0.008321 |
2020-01-23 | $0.009707 | $0.009402 | $0.009569 | $0.008730 |
2020-01-24 | $0.009402 | $0.008853 | $0.009444 | $0.008769 |
2020-01-25 | $0.008853 | $0.008847 | $0.008930 | $0.008596 |
2020-01-26 | $0.008847 | $0.008946 | $0.009205 | $0.008602 |
2020-01-27 | $0.008946 | $0.008988 | $0.009522 | $0.008810 |
2020-01-28 | $0.008988 | $0.009486 | $0.0103300 | $0.009298 |
2020-01-29 | $0.009486 | $0.009379 | $0.009843 | $0.009008 |
2020-01-30 | $0.009379 | $0.009311 | $0.009881 | $0.009311 |
2020-01-31 | $0.009311 | $0.0114000 | $0.0120500 | $0.009155 |
2020-02-01 | $0.0114000 | $0.0114500 | $0.0121100 | $0.0108900 |
2020-02-02 | $0.0114500 | $0.0113900 | $0.0118500 | $0.0107300 |
2020-02-03 | $0.0113900 | $0.0118900 | $0.0122600 | $0.0110500 |
2020-02-04 | $0.0118900 | $0.0128400 | $0.0132100 | $0.0115600 |
2020-02-05 | $0.0128400 | $0.0144200 | $0.0152800 | $0.0134600 |
2020-02-06 | $0.0144200 | $0.0149300 | $0.0153200 | $0.0141500 |
2020-02-07 | $0.0149300 | $0.0187300 | $0.0188300 | $0.0148100 |
2020-02-08 | $0.0187300 | $0.0164300 | $0.0189100 | $0.0163300 |
2020-02-09 | $0.0164300 | $0.0167600 | $0.0173700 | $0.0161500 |
2020-02-10 | $0.0167600 | $0.0155800 | $0.0166600 | $0.0150800 |
2020-02-11 | $0.0155800 | $0.0191000 | $0.0206400 | $0.0159200 |
2020-02-12 | $0.0191000 | $0.0195600 | $0.0202800 | $0.0179000 |
2020-02-13 | $0.0195600 | $0.0186200 | $0.0197500 | $0.0175000 |
2020-02-14 | $0.0186200 | $0.0194800 | $0.0200000 | $0.0181300 |
2020-02-15 | $0.0194800 | $0.0175300 | $0.0187200 | $0.0172400 |
2020-02-16 | $0.0175300 | $0.0177700 | $0.0198500 | $0.0166700 |
2020-02-17 | $0.0177700 | $0.0202800 | $0.0224100 | $0.0173700 |
2020-02-18 | $0.0202800 | $0.0179200 | $0.0242300 | $0.0171100 |
2020-02-19 | $0.0179200 | $0.0136400 | $0.0171900 | $0.0128700 |
2020-02-20 | $0.0136400 | $0.0128800 | $0.0140300 | $0.0122000 |
2020-02-21 | $0.0128800 | $0.0130900 | $0.0136700 | $0.0128000 |
2020-02-22 | $0.0130900 | $0.0122800 | $0.0130600 | $0.0119900 |
2020-02-23 | $0.0122800 | $0.0125700 | $0.0129700 | $0.0124700 |
2020-02-24 | $0.0125700 | $0.0126600 | $0.0132400 | $0.0121800 |
2020-02-25 | $0.0126600 | $0.0125700 | $0.0126500 | $0.0120800 |
2020-03-26 | $0.006694 | $0.006623 | $0.006961 | $0.006488 |
2020-03-27 | $0.006623 | $0.006447 | $0.006830 | $0.006127 |
2020-03-28 | $0.006447 | $0.006440 | $0.006440 | $0.006065 |
2020-03-29 | $0.006440 | $0.005972 | $0.006268 | $0.005913 |
2020-03-30 | $0.005941 | $0.006434 | $0.006691 | $0.006305 |
2020-03-31 | $0.006403 | $0.006446 | $0.006446 | $0.006188 |
2020-04-01 | $0.006446 | $0.006379 | $0.006446 | $0.006379 |
2020-04-10 | $0.007732 | $0.007083 | $0.007427 | $0.007014 |
2020-04-11 | $0.007083 | $0.007098 | $0.007098 | $0.007083 |
2020-04-13 | $0.007121 | $0.006928 | $0.007134 | $0.006928 |
2020-04-14 | $0.006928 | $0.007223 | $0.007361 | $0.006879 |
2020-04-15 | $0.007223 | $0.007226 | $0.007491 | $0.006895 |
2020-04-16 | $0.007226 | $0.007812 | $0.008593 | $0.007599 |
2020-04-17 | $0.007812 | $0.007837 | $0.007837 | $0.007812 |
2020-04-18 | $0.008163 | $0.008209 | $0.008717 | $0.008063 |
2020-04-19 | $0.008209 | $0.007994 | $0.008137 | $0.007851 |
2020-04-20 | $0.007989 | $0.007606 | $0.007880 | $0.007469 |
2020-04-21 | $0.007606 | $0.007599 | $0.007606 | $0.007599 |
2020-04-23 | $0.009419 | $0.009212 | $0.0101100 | $0.009137 |
2020-04-24 | $0.009212 | $0.009229 | $0.009229 | $0.009212 |
2020-05-04 | $0.0105100 | $0.009878 | $0.0105900 | $0.009611 |
2020-05-05 | $0.009859 | $0.0100200 | $0.0101100 | $0.009842 |
2020-05-06 | $0.0100200 | $0.0100200 | $0.0100200 | $0.0100200 |
2020-05-22 | $0.0101500 | $0.0107300 | $0.0108200 | $0.0101800 |
2020-05-23 | $0.0107300 | $0.0105600 | $0.0108400 | $0.0104700 |
2020-05-24 | $0.0105600 | $0.0105500 | $0.0105600 | $0.0105500 |
2020-06-01 | $0.0109600 | $0.0111300 | $0.0119500 | $0.0109300 |
2020-06-02 | $0.0111300 | $0.0108600 | $0.0109500 | $0.0101900 |
2020-06-03 | $0.0108600 | $0.0113100 | $0.0117000 | $0.0108300 |
2020-06-04 | $0.0113100 | $0.0111700 | $0.0117500 | $0.0109700 |
2020-06-05 | $0.0111700 | $0.0111600 | $0.0112600 | $0.0108700 |
2020-06-06 | $0.0111600 | $0.0111200 | $0.0111600 | $0.0111200 |
2020-06-08 | $0.0121900 | $0.0126200 | $0.0146700 | $0.0118400 |
2020-06-09 | $0.0126200 | $0.0135000 | $0.0142800 | $0.0126200 |
2020-06-10 | $0.0135000 | $0.0134500 | $0.0140500 | $0.0126600 |
2020-06-11 | $0.0134500 | $0.0134600 | $0.0134600 | $0.0134500 |
2020-06-12 | $0.0120500 | $0.0126800 | $0.0130600 | $0.0122100 |
2020-06-13 | $0.0126800 | $0.0126900 | $0.0126900 | $0.0126800 |
2020-06-14 | $0.0129800 | $0.0122300 | $0.0130700 | $0.0121300 |
2020-06-15 | $0.0122300 | $0.0124500 | $0.0125400 | $0.0116000 |
2020-06-16 | $0.0124500 | $0.0135200 | $0.0141900 | $0.0125700 |
2020-06-17 | $0.0135300 | $0.0138100 | $0.0150400 | $0.0130500 |
2020-06-18 | $0.0138100 | $0.0143500 | $0.0143500 | $0.0133200 |
2020-06-19 | $0.0143500 | $0.0142300 | $0.0147900 | $0.0135800 |
2020-06-20 | $0.0142300 | $0.0140400 | $0.0146000 | $0.0139500 |
2020-06-21 | $0.0140400 | $0.0138500 | $0.0140300 | $0.0134700 |
2020-06-22 | $0.0138500 | $0.0137600 | $0.0144400 | $0.0133700 |
2020-06-23 | $0.0137600 | $0.0136900 | $0.0137600 | $0.0136900 |
2020-06-24 | $0.0134700 | $0.0127300 | $0.0132000 | $0.0124500 |
2020-06-25 | $0.0127300 | $0.0126300 | $0.0127300 | $0.0126300 |
2020-06-30 | $0.0124900 | $0.0138000 | $0.0140700 | $0.0124300 |
2020-07-01 | $0.0138000 | $0.0135800 | $0.0140400 | $0.0132100 |
2020-07-02 | $0.0135800 | $0.0135800 | $0.0135800 | $0.0135800 |
2020-07-03 | $0.0130900 | $0.0135100 | $0.0136900 | $0.0129700 |
2020-07-04 | $0.0135100 | $0.0135200 | $0.0139800 | $0.0133400 |
2020-07-05 | $0.0135300 | $0.0134400 | $0.0138000 | $0.0129900 |
2020-07-06 | $0.0134400 | $0.0136500 | $0.0139300 | $0.0133700 |
2020-07-07 | $0.0136500 | $0.0136300 | $0.0136500 | $0.0136300 |
2020-07-08 | $0.0134200 | $0.0151000 | $0.0159500 | $0.0136900 |
2020-07-09 | $0.0151000 | $0.0267000 | $0.0275300 | $0.0141400 |
2020-07-10 | $0.0267000 | $0.0365000 | $0.0402200 | $0.0257300 |
2020-07-11 | $0.0365000 | $0.0282700 | $0.0363000 | $0.0279000 |
2020-07-12 | $0.0282700 | $0.0241800 | $0.0288300 | $0.0238100 |
2020-07-13 | $0.0241800 | $0.0237400 | $0.0258700 | $0.0219900 |
2020-07-14 | $0.0237400 | $0.0231400 | $0.0243400 | $0.0224000 |
2020-07-15 | $0.0231400 | $0.0231500 | $0.0231500 | $0.0231400 |
2020-07-31 | $0.0230100 | $0.0230500 | $0.0249800 | $0.0221400 |
2020-08-01 | $0.0230500 | $0.0224400 | $0.0241000 | $0.0222100 |
2020-08-02 | $0.0224400 | $0.0211300 | $0.0219100 | $0.0200200 |
2020-08-03 | $0.0211300 | $0.0212700 | $0.0212700 | $0.0211300 |
2020-08-04 | $0.0228100 | $0.0226100 | $0.0228400 | $0.0221600 |
2020-08-05 | $0.0226100 | $0.0231400 | $0.0239600 | $0.0222000 |
2020-08-06 | $0.0231500 | $0.0269500 | $0.0271900 | $0.0230700 |
2020-08-07 | $0.0269600 | $0.0263400 | $0.0286600 | $0.0253000 |
2020-08-08 | $0.0263400 | $0.0294300 | $0.0297800 | $0.0263700 |
2020-08-09 | $0.0294300 | $0.0292200 | $0.0292200 | $0.0267600 |
2020-08-10 | $0.0292200 | $0.0385500 | $0.0412800 | $0.0273600 |
2020-08-11 | $0.0385500 | $0.0345000 | $0.0370000 | $0.0283500 |
2020-08-12 | $0.0345100 | $0.0336700 | $0.0376000 | $0.0325100 |
2020-08-13 | $0.0336700 | $0.0336400 | $0.0336700 | $0.0336400 |
2020-08-14 | $0.0380800 | $0.0496900 | $0.0543 | $0.0368500 |
2020-08-15 | $0.0496900 | $0.0455500 | $0.0579 | $0.0451900 |
2020-08-16 | $0.0455500 | $0.0455400 | $0.0455500 | $0.0455400 |
2020-08-31 | $0.0423000 | $0.0441800 | $0.0447700 | $0.0419700 |
2020-09-01 | $0.0441800 | $0.0404300 | $0.0471100 | $0.0397200 |
2020-09-02 | $0.0404300 | $0.0402400 | $0.0404300 | $0.0402400 |
2020-09-03 | $0.0398900 | $0.0395800 | $0.0441600 | $0.0351000 |
2020-09-04 | $0.0395800 | $0.0409300 | $0.0451100 | $0.0365300 |
2020-09-05 | $0.0409300 | $0.0321300 | $0.0400600 | $0.0311100 |
2020-09-06 | $0.0321300 | $0.0415600 | $0.0451500 | $0.0309900 |
2020-09-07 | $0.0415600 | $0.0415500 | $0.0415600 | $0.0415500 |
2020-09-08 | $0.0404800 | $0.0409200 | $0.0424400 | $0.0383900 |
2020-09-09 | $0.0409200 | $0.0410300 | $0.0410300 | $0.0409200 |
2020-09-10 | $0.0415300 | $0.0425200 | $0.0438700 | $0.0409700 |
2020-09-11 | $0.0425200 | $0.0425500 | $0.0425500 | $0.0425200 |
2020-09-15 | $0.0373700 | $0.0337600 | $0.0411000 | $0.0336500 |
2020-09-16 | $0.0337600 | $0.0337800 | $0.0337800 | $0.0337600 |
2020-09-17 | $0.0293700 | $0.0310800 | $0.0362300 | $0.0291100 |
2020-09-18 | $0.0310800 | $0.0318300 | $0.0324900 | $0.0301900 |
2020-09-19 | $0.0318300 | $0.0324700 | $0.0338100 | $0.0312600 |
2020-09-20 | $0.0324700 | $0.0324600 | $0.0324700 | $0.0324600 |
2020-10-07 | $0.0178100 | $0.0184600 | $0.0186800 | $0.0175000 |
2020-10-08 | $0.0184600 | $0.0185700 | $0.0185700 | $0.0184600 |
2020-10-09 | $0.0191300 | $0.0200200 | $0.0201300 | $0.0190200 |
2020-10-10 | $0.0200200 | $0.0200000 | $0.0209100 | $0.0198900 |
2020-10-11 | $0.0200000 | $0.0199100 | $0.0200000 | $0.0199100 |
2020-10-15 | $0.0218300 | $0.0207000 | $0.0224200 | $0.0203500 |
2020-10-16 | $0.0207100 | $0.0183500 | $0.0203900 | $0.0180100 |
2020-10-17 | $0.0183500 | $0.0183500 | $0.0183500 | $0.0183500 |
2020-10-29 | $0.0144800 | $0.0133300 | $0.0148100 | $0.0131900 |
2020-10-30 | $0.0133300 | $0.0133100 | $0.0133300 | $0.0133100 |
2020-11-09 | $0.0182100 | $0.0176800 | $0.0178300 | $0.0176800 |
2020-11-10 | $0.0176500 | $0.0199000 | $0.0199000 | $0.0177800 |
2020-11-11 | $0.0199100 | $0.0179500 | $0.0204800 | $0.0179500 |
2020-11-12 | $0.0179500 | $0.0169200 | $0.0179200 | $0.0168300 |
2020-11-13 | $0.0166300 | $0.0164700 | $0.0166300 | $0.0164700 |
2020-11-14 | $0.0174800 | $0.0170400 | $0.0175200 | $0.0165600 |
2020-11-15 | $0.0168700 | $0.0175900 | $0.0184200 | $0.0164300 |
2020-11-16 | $0.0175700 | $0.0192500 | $0.0192500 | $0.0180900 |
2020-11-17 | $0.0193900 | $0.0195500 | $0.0197200 | $0.0193900 |
2020-11-30 | $0.0251000 | $0.0246900 | $0.0267700 | $0.0246900 |
2020-12-01 | $0.0232600 | $0.0234600 | $0.0234600 | $0.0232600 |
2020-12-02 | $0.0231700 | $0.0237200 | $0.0237200 | $0.0232800 |
2020-12-03 | $0.0237300 | $0.0246000 | $0.0246000 | $0.0241300 |
2020-12-04 | $0.0245700 | $0.0223400 | $0.0242100 | $0.0223400 |
2020-12-05 | $0.0223200 | $0.0221300 | $0.0223200 | $0.0221300 |
2020-12-08 | $0.0229800 | $0.0206600 | $0.0222700 | $0.0206100 |
2020-12-09 | $0.0205200 | $0.0205200 | $0.0208800 | $0.0205200 |
2020-12-31 | $0.0271100 | $0.0238700 | $0.0285500 | $0.0231100 |
2021-01-01 | $0.0240600 | $0.0240600 | $0.0240600 | $0.0237700 |
2021-01-02 | $0.0234600 | $0.0214800 | $0.0249500 | $0.0209600 |
2021-01-03 | $0.0214600 | $0.0221400 | $0.0276300 | $0.0214000 |
2021-01-04 | $0.0221700 | $0.0218400 | $0.0249600 | $0.0210600 |
2021-01-05 | $0.0219800 | $0.0222900 | $0.0250400 | $0.0216400 |
2021-01-06 | $0.0221600 | $0.0221600 | $0.0221600 | $0.0221600 |
2021-01-07 | $0.0234000 | $0.0232900 | $0.0252300 | $0.0228900 |
2021-01-08 | $0.0232700 | $0.0228100 | $0.0239200 | $0.0219400 |
2021-01-09 | $0.0228800 | $0.0228800 | $0.0228800 | $0.0228800 |
2021-01-10 | $0.0245600 | $0.0241700 | $0.0250000 | $0.0229400 |
2021-01-11 | $0.0240300 | $0.0208900 | $0.0235500 | $0.0206300 |
2021-01-12 | $0.0208100 | $0.0207300 | $0.0210700 | $0.0197500 |
2021-01-13 | $0.0202600 | $0.0206000 | $0.0206000 | $0.0202600 |
2021-01-14 | $0.0215000 | $0.0216300 | $0.0242000 | $0.0214300 |
2021-01-15 | $0.0211400 | $0.0212200 | $0.0216300 | $0.0210700 |
2021-01-31 | $0.0267500 | $0.0254400 | $0.0258800 | $0.0249800 |
2021-02-01 | $0.0254400 | $0.0259700 | $0.0272400 | $0.0257700 |
2021-02-02 | $0.0259700 | $0.0276300 | $0.0289000 | $0.0273000 |
2021-02-03 | $0.0276300 | $0.0283800 | $0.0324900 | $0.0283100 |
2021-02-04 | $0.0284100 | $0.0296300 | $0.0301800 | $0.0264700 |
2021-02-05 | $0.0296300 | $0.0319500 | $0.0331700 | $0.0299500 |
2021-02-06 | $0.0319500 | $0.0294500 | $0.0318700 | $0.0284100 |
2021-02-07 | $0.0294500 | $0.0286300 | $0.0300600 | $0.0279200 |
2021-02-08 | $0.0286300 | $0.0307100 | $0.0334100 | $0.0297800 |
2021-02-09 | $0.0306500 | $0.0305500 | $0.0310200 | $0.0297000 |
2021-02-28 | $0.0364600 | $0.0334900 | $0.0372000 | $0.0330500 |
2021-03-01 | $0.0334900 | $0.0353400 | $0.0379800 | $0.0352600 |
2021-03-02 | $0.0352400 | $0.0358600 | $0.0358600 | $0.0351900 |
2021-03-04 | $0.0385700 | $0.0472000 | $0.0507 | $0.0373500 |
2021-03-05 | $0.0472000 | $0.0444900 | $0.0555 | $0.0442300 |
2021-03-06 | $0.0444100 | $0.0424300 | $0.0491000 | $0.0420000 |
2021-03-07 | $0.0424300 | $0.0457300 | $0.0479600 | $0.0442100 |
2021-03-08 | $0.0457300 | $0.0522 | $0.0561 | $0.0478800 |
2021-03-09 | $0.0524 | $0.0529 | $0.0531 | $0.0523 |
2021-03-31 | $0.1123000 | $0.1211000 | $0.1311000 | $0.1094000 |
2021-04-01 | $0.1211000 | $0.1169000 | $0.1257000 | $0.1139000 |
2021-04-02 | $0.1169000 | $0.1091000 | $0.1215000 | $0.1079000 |
2021-04-03 | $0.1091000 | $0.1005000 | $0.1084000 | $0.0965 |
2021-04-04 | $0.1005000 | $0.1205000 | $0.1316000 | $0.1013000 |
2021-04-05 | $0.1205000 | $0.1206000 | $0.1215000 | $0.1205000 |
2021-04-06 | $0.1265000 | $0.1154000 | $0.1288000 | $0.1125000 |
2021-04-07 | $0.1405000 | $0.1107000 | $0.1306000 | $0.0985 |
2021-04-08 | $0.1107000 | $0.1254000 | $0.1380000 | $0.1125000 |
2021-04-09 | $0.1255000 | $0.1249000 | $0.1257000 | $0.1249000 |
2021-04-30 | $0.0919 | $0.1197000 | $0.1227000 | $0.0916 |
2021-05-01 | $0.1178000 | $0.1169000 | $0.1186000 | $0.1156000 |
2021-05-02 | $0.1085000 | $0.1099000 | $0.1132000 | $0.1049000 |
2021-05-03 | $0.1104000 | $0.1097000 | $0.1108000 | $0.1092000 |
2021-05-04 | $0.1183000 | $0.0997300 | $0.1132000 | $0.0985 |
2021-05-05 | $0.1001000 | $0.1016000 | $0.1016000 | $0.0985 |
2021-05-06 | $0.1051000 | $0.1121000 | $0.1208000 | $0.1031000 |
2021-05-07 | $0.1121000 | $0.1079000 | $0.1123000 | $0.1051000 |
2021-05-08 | $0.1079000 | $0.1082000 | $0.1082000 | $0.1077000 |
2021-05-09 | $0.1126000 | $0.1058000 | $0.1149000 | $0.1054000 |
2021-05-10 | $0.1058000 | $0.0954 | $0.1098000 | $0.0875 |
2021-05-11 | $0.0961 | $0.0952 | $0.0963 | $0.0946 |
2021-05-31 | $0.0412200 | $0.0442300 | $0.0475600 | $0.0440700 |
2021-06-01 | $0.0442400 | $0.0433900 | $0.0448100 | $0.0410400 |
2021-06-02 | $0.0433900 | $0.0468000 | $0.0478800 | $0.0431100 |
2021-06-03 | $0.0468000 | $0.0475800 | $0.0512 | $0.0441800 |
2021-06-04 | $0.0474700 | $0.0470600 | $0.0475200 | $0.0470500 |
2021-06-09 | $0.0419000 | $0.0462100 | $0.0495200 | $0.0421600 |
2021-06-10 | $0.0463700 | $0.0465100 | $0.0466900 | $0.0462300 |
2021-07-06 | $0.0303100 | $0.0321900 | $0.0327300 | $0.0292000 |
2021-07-07 | $0.0325300 | $0.0324600 | $0.0325300 | $0.0324500 |
2021-07-31 | $0.0405500 | $0.0404300 | $0.0419300 | $0.0404300 |
2021-08-01 | $0.0406400 | $0.0406900 | $0.0407100 | $0.0399300 |
2021-08-04 | $0.0416400 | $0.0432000 | $0.0468000 | $0.0426300 |
2021-08-05 | $0.0429200 | $0.0433600 | $0.0433600 | $0.0428100 |
2021-08-07 | $0.0440800 | $0.0455400 | $0.0487300 | $0.0454800 |
2021-08-08 | $0.0450600 | $0.0453900 | $0.0455200 | $0.0448400 |
2021-08-31 | $0.0746 | $0.0743 | $0.0834 | $0.0740 |
2021-09-01 | $0.0745 | $0.0744 | $0.0750 | $0.0742 |
2021-09-02 | $0.0822 | $0.0795 | $0.0832 | $0.0787 |
2021-09-03 | $0.0793 | $0.0795 | $0.0800 | $0.0788 |
2021-09-04 | $0.0941 | $0.0889 | $0.0937 | $0.0878 |
2021-09-05 | $0.0889 | $0.0903 | $0.0913 | $0.0896 |
2021-09-06 | $0.0903 | $0.0875 | $0.0924 | $0.0874 |
2021-09-07 | $0.0875 | $0.0694 | $0.0768 | $0.0688 |
2021-09-08 | $0.0694 | $0.0689 | $0.0700 | $0.0688 |
2021-09-30 | $0.0677 | $0.0701 | $0.0723 | $0.0694 |
2021-10-01 | $0.0697 | $0.0696 | $0.0700 | $0.0696 |
2021-10-02 | $0.0753 | $0.0757 | $0.0780 | $0.0757 |
2021-10-03 | $0.0744 | $0.0750 | $0.0751 | $0.0743 |
2021-10-06 | $0.0750 | $0.0728 | $0.0762 | $0.0728 |
2021-10-07 | $0.0714 | $0.0717 | $0.0720 | $0.0711 |
2021-10-31 | $0.1406000 | $0.1376000 | $0.1553000 | $0.1341000 |
2021-11-01 | $0.1376000 | $0.1448000 | $0.1559000 | $0.1356000 |
2021-11-02 | $0.1445000 | $0.1893000 | $0.2437000 | $0.1510000 |
2021-11-03 | $0.1904000 | $0.1863000 | $0.1908000 | $0.1857000 |
2021-11-07 | $0.1965000 | $0.1943000 | $0.2147000 | $0.1930000 |
2021-11-08 | $0.1943000 | $0.1940000 | $0.1952000 | $0.1931000 |
2021-11-09 | $0.1892000 | $0.1903000 | $0.1984000 | $0.1849000 |
2021-11-10 | $0.1894000 | $0.1902000 | $0.1909000 | $0.1894000 |
2021-12-04 | $0.1363000 | $0.1183000 | $0.1252000 | $0.0972 |
2021-12-05 | $0.1183000 | $0.1197000 | $0.1202000 | $0.1183000 |
2021-12-06 | $0.1113000 | $0.1132000 | $0.1244000 | $0.1067000 |
2021-12-07 | $0.1132000 | $0.1140000 | $0.1145000 | $0.1130000 |
2022-01-07 | $0.0908 | $0.0857 | $0.0875 | $0.0852 |
2022-01-08 | $0.0852 | $0.0854 | $0.0860 | $0.0843 |
2022-02-01 | $0.0619 | $0.0621 | $0.0651 | $0.0621 |
2022-02-02 | $0.0623 | $0.0620 | $0.0625 | $0.0618 |
2022-02-03 | $0.0599 | $0.0619 | $0.0650 | $0.0587 |
2022-02-04 | $0.0620 | $0.0615 | $0.0620 | $0.0614 |
2022-02-05 | $0.0664 | $0.0689 | $0.0716 | $0.0664 |
2022-02-06 | $0.0688 | $0.0688 | $0.0693 | $0.0688 |
2022-02-07 | $0.0710 | $0.0909 | $0.0968 | $0.0729 |
2022-02-08 | $0.0909 | $0.0867 | $0.0925 | $0.0845 |
2022-02-09 | $0.0864 | $0.0874 | $0.0875 | $0.0863 |
Pair | Exchange |
---|---|
ARPA/USDT | biki |
ARPA/BNB | binance |
ARPA/BTC | binance |
ARPA/USDT | binance |
ARPA/USDT | bkex |
ARPA/KRW | coinone |
ARPA/WETH | ddex |
ARPA/ETH | gateio |
ARPA/USDT | gateio |
ARPA/BTC | huobikorea |
ARPA/HT | huobikorea |
ARPA/USDT | huobikorea |
ARPA/BTC | huobipro |
ARPA/HT | huobipro |
ARPA/USDT | huobipro |
ARPA/USDT | kucoin |
ARPA/USDT | lbank |
ArpaCoin is a PoW/PoS cryptocurrency based on the Sha256D algorithm. It has dynamic rewards in its Proof of Work stage.
Sorry, detailed technology about ARPA Chain is not currently available
Sorry, detailed features about ARPA Chain is not currently available