Identifier on Kraken: ARPAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0639 EUR |
34,897.3866 ARPA |
0.0615 EUR |
0.0615 EUR |
0.0657 EUR |
0.0640 EUR |
| 2024-12-02 |
0.0596 EUR |
31,939.9711 ARPA |
0.0610 EUR |
0.0574 EUR |
0.0618 EUR |
0.0590 EUR |
| 2024-12-01 |
0.0602 EUR |
15,745.7470 ARPA |
0.0598 EUR |
0.0587 EUR |
0.0611 EUR |
0.0601 EUR |
| 2024-11-30 |
0.0596 EUR |
121,204.1216 ARPA |
0.0561 EUR |
0.0561 EUR |
0.0615 EUR |
0.0604 EUR |
| 2024-11-29 |
0.0553 EUR |
9,604.5767 ARPA |
0.0550 EUR |
0.0549 EUR |
0.0563 EUR |
0.0563 EUR |
| 2024-11-28 |
0.0554 EUR |
6,992.2092 ARPA |
0.0571 EUR |
0.0547 EUR |
0.0574 EUR |
0.0547 EUR |
| 2024-11-27 |
0.0579 EUR |
103,478.0662 ARPA |
0.0523 EUR |
0.0523 EUR |
0.0611 EUR |
0.0568 EUR |
| 2024-11-26 |
0.0523 EUR |
161,860.1463 ARPA |
0.0552 EUR |
0.0499 EUR |
0.0563 EUR |
0.0521 EUR |
| 2024-11-25 |
0.0571 EUR |
216,256.8200 ARPA |
0.0571 EUR |
0.0552 EUR |
0.0599 EUR |
0.0556 EUR |
| 2024-11-24 |
0.0562 EUR |
20,636.9272 ARPA |
0.0559 EUR |
0.0534 EUR |
0.0571 EUR |
0.0534 EUR |
| 2024-11-23 |
0.0553 EUR |
26,877.5529 ARPA |
0.0531 EUR |
0.0528 EUR |
0.0563 EUR |
0.0541 EUR |
| 2024-11-22 |
0.0518 EUR |
8,489.8291 ARPA |
0.0518 EUR |
0.0511 EUR |
0.0526 EUR |
0.0513 EUR |
| 2024-11-21 |
0.0503 EUR |
11,867.6752 ARPA |
0.0491 EUR |
0.0491 EUR |
0.0521 EUR |
0.0521 EUR |
| 2024-11-20 |
0.0530 EUR |
34,753.3850 ARPA |
0.0500 EUR |
0.0500 EUR |
0.0537 EUR |
0.0512 EUR |
| 2024-11-19 |
0.0516 EUR |
13,618.8268 ARPA |
0.0500 EUR |
0.0499 EUR |
0.0527 EUR |
0.0509 EUR |
| 2024-11-18 |
0.0504 EUR |
117,130.5692 ARPA |
0.0514 EUR |
0.0500 EUR |
0.0514 EUR |
0.0500 EUR |
| 2024-11-17 |
0.0503 EUR |
101,842.2887 ARPA |
0.0505 EUR |
0.0486 EUR |
0.0513 EUR |
0.0486 EUR |
| 2024-11-16 |
0.0501 EUR |
57,769.1778 ARPA |
0.0491 EUR |
0.0491 EUR |
0.0534 EUR |
0.0523 EUR |
| 2024-11-15 |
0.0471 EUR |
5,455.3999 ARPA |
0.0467 EUR |
0.0460 EUR |
0.0478 EUR |
0.0470 EUR |
| 2024-11-14 |
0.0494 EUR |
20,079.0968 ARPA |
0.0476 EUR |
0.0476 EUR |
0.0507 EUR |
0.0478 EUR |
| 2024-11-13 |
0.0475 EUR |
70,504.1158 ARPA |
0.0489 EUR |
0.0463 EUR |
0.0499 EUR |
0.0478 EUR |
| 2024-11-12 |
0.0492 EUR |
321,345.9731 ARPA |
0.0495 EUR |
0.0457 EUR |
0.0534 EUR |
0.0491 EUR |
| 2024-11-11 |
0.0495 EUR |
70,809.0576 ARPA |
0.0488 EUR |
0.0484 EUR |
0.0500 EUR |
0.0492 EUR |
| 2024-11-10 |
0.0484 EUR |
27,833.4497 ARPA |
0.0490 EUR |
0.0473 EUR |
0.0494 EUR |
0.0488 EUR |
| 2024-11-09 |
0.0480 EUR |
156,645.3904 ARPA |
0.0434 EUR |
0.0434 EUR |
0.0539 EUR |
0.0483 EUR |
| 2024-11-08 |
0.0439 EUR |
23,082.4707 ARPA |
0.0441 EUR |
0.0438 EUR |
0.0445 EUR |
0.0439 EUR |
| 2024-11-07 |
0.0444 EUR |
6,585.8920 ARPA |
0.0442 EUR |
0.0442 EUR |
0.0452 EUR |
0.0451 EUR |
| 2024-11-06 |
0.0416 EUR |
106,392.3449 ARPA |
0.0384 EUR |
0.0384 EUR |
0.0464 EUR |
0.0446 EUR |
| 2024-11-05 |
0.0382 EUR |
14,991.9633 ARPA |
0.0373 EUR |
0.0373 EUR |
0.0384 EUR |
0.0384 EUR |
| 2024-11-04 |
0.0365 EUR |
23,598.9575 ARPA |
0.0370 EUR |
0.0359 EUR |
0.0375 EUR |
0.0359 EUR |
| 2024-11-03 |
0.0376 EUR |
7,948.7668 ARPA |
0.0376 EUR |
0.0372 EUR |
0.0384 EUR |
0.0372 EUR |
| 2024-11-02 |
0.0399 EUR |
416.2563 ARPA |
0.0406 EUR |
0.0393 EUR |
0.0406 EUR |
0.0393 EUR |
| 2024-11-01 |
0.0412 EUR |
8,580.3163 ARPA |
0.0412 EUR |
0.0406 EUR |
0.0414 EUR |
0.0413 EUR |
| 2024-10-31 |
0.0435 EUR |
25,757.6705 ARPA |
0.0443 EUR |
0.0412 EUR |
0.0443 EUR |
0.0412 EUR |
| 2024-10-30 |
0.0426 EUR |
15,620.7013 ARPA |
0.0423 EUR |
0.0420 EUR |
0.0449 EUR |
0.0442 EUR |
| 2024-10-29 |
0.0429 EUR |
22,977.8169 ARPA |
0.0418 EUR |
0.0417 EUR |
0.0443 EUR |
0.0424 EUR |
| 2024-10-28 |
0.0406 EUR |
21,003.4275 ARPA |
0.0410 EUR |
0.0399 EUR |
0.0415 EUR |
0.0409 EUR |
| 2024-10-27 |
0.0420 EUR |
37,123.1115 ARPA |
0.0422 EUR |
0.0415 EUR |
0.0426 EUR |
0.0415 EUR |
| 2024-10-26 |
0.0438 EUR |
307,486.5249 ARPA |
0.0427 EUR |
0.0414 EUR |
0.0527 EUR |
0.0435 EUR |
| 2024-10-25 |
0.0462 EUR |
136,662.9411 ARPA |
0.0417 EUR |
0.0417 EUR |
0.0496 EUR |
0.0444 EUR |
| 2024-10-24 |
0.0428 EUR |
83,193.4489 ARPA |
0.0435 EUR |
0.0422 EUR |
0.0435 EUR |
0.0428 EUR |
| 2024-10-23 |
0.0449 EUR |
48,940.1099 ARPA |
0.0463 EUR |
0.0421 EUR |
0.0467 EUR |
0.0422 EUR |
| 2024-10-22 |
0.0489 EUR |
127,936.7584 ARPA |
0.0512 EUR |
0.0460 EUR |
0.0612 EUR |
0.0461 EUR |
| 2024-10-21 |
0.0528 EUR |
573,618.4087 ARPA |
0.0586 EUR |
0.0486 EUR |
0.0658 EUR |
0.0505 EUR |
| 2024-10-20 |
0.0420 EUR |
38,060.3142 ARPA |
0.0378 EUR |
0.0378 EUR |
0.0457 EUR |
0.0457 EUR |
| 2024-10-19 |
0.0386 EUR |
629,014.4734 ARPA |
0.0391 EUR |
0.0372 EUR |
0.0397 EUR |
0.0375 EUR |
| 2024-10-18 |
0.0378 EUR |
23,087.4953 ARPA |
0.0371 EUR |
0.0371 EUR |
0.0386 EUR |
0.0384 EUR |
| 2024-10-17 |
0.0377 EUR |
23,596.0249 ARPA |
0.0379 EUR |
0.0369 EUR |
0.0386 EUR |
0.0372 EUR |
| 2024-10-16 |
0.0380 EUR |
67,505.7462 ARPA |
0.0377 EUR |
0.0370 EUR |
0.0402 EUR |
0.0381 EUR |
| 2024-10-15 |
0.0378 EUR |
9,040.6242 ARPA |
0.0380 EUR |
0.0367 EUR |
0.0382 EUR |
0.0370 EUR |