Identifier on Kraken: ARPAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
0.0618 USD |
1,084,622.8015 ARPA |
0.0564 USD |
0.0552 USD |
0.0642 USD |
0.0628 USD |
| 2023-05-21 |
0.0553 USD |
341,319.8388 ARPA |
0.0545 USD |
0.0538 USD |
0.0603 USD |
0.0560 USD |
| 2023-05-20 |
0.0527 USD |
212,984.9834 ARPA |
0.0499 USD |
0.0489 USD |
0.0570 USD |
0.0546 USD |
| 2023-05-19 |
0.0512 USD |
1,358,561.0811 ARPA |
0.0497 USD |
0.0490 USD |
0.0538 USD |
0.0500 USD |
| 2023-05-18 |
0.0480 USD |
1,127,507.5486 ARPA |
0.0495 USD |
0.0480 USD |
0.0495 USD |
0.0489 USD |
| 2023-05-17 |
0.0490 USD |
199,702.7428 ARPA |
0.0486 USD |
0.0475 USD |
0.0505 USD |
0.0499 USD |
| 2023-05-16 |
0.0492 USD |
146,187.7713 ARPA |
0.0501 USD |
0.0483 USD |
0.0509 USD |
0.0488 USD |
| 2023-05-15 |
0.0508 USD |
338,792.4573 ARPA |
0.0516 USD |
0.0494 USD |
0.0522 USD |
0.0501 USD |
| 2023-05-14 |
0.0584 USD |
582,986.8703 ARPA |
0.0552 USD |
0.0524 USD |
0.0621 USD |
0.0525 USD |
| 2023-05-13 |
0.0535 USD |
1,269,211.7657 ARPA |
0.0559 USD |
0.0499 USD |
0.0584 USD |
0.0545 USD |
| 2023-05-12 |
0.0533 USD |
1,003,532.8064 ARPA |
0.0457 USD |
0.0457 USD |
0.0592 USD |
0.0546 USD |
| 2023-05-11 |
0.0462 USD |
738,194.8092 ARPA |
0.0453 USD |
0.0444 USD |
0.0480 USD |
0.0456 USD |
| 2023-05-10 |
0.0444 USD |
816,559.5314 ARPA |
0.0394 USD |
0.0394 USD |
0.0456 USD |
0.0452 USD |
| 2023-05-09 |
0.0391 USD |
115,566.3088 ARPA |
0.0397 USD |
0.0387 USD |
0.0397 USD |
0.0394 USD |
| 2023-05-08 |
0.0420 USD |
741,500.6028 ARPA |
0.0425 USD |
0.0390 USD |
0.0449 USD |
0.0395 USD |
| 2023-05-07 |
0.0414 USD |
219,025.1213 ARPA |
0.0397 USD |
0.0397 USD |
0.0421 USD |
0.0418 USD |
| 2023-05-06 |
0.0386 USD |
45,571.9163 ARPA |
0.0394 USD |
0.0383 USD |
0.0394 USD |
0.0393 USD |
| 2023-05-05 |
0.0396 USD |
6,351.5255 ARPA |
0.0395 USD |
0.0395 USD |
0.0404 USD |
0.0398 USD |
| 2023-05-04 |
0.0397 USD |
164,348.1597 ARPA |
0.0407 USD |
0.0395 USD |
0.0407 USD |
0.0395 USD |
| 2023-05-03 |
0.0396 USD |
10,405.6391 ARPA |
0.0394 USD |
0.0394 USD |
0.0400 USD |
0.0400 USD |
| 2023-05-02 |
0.0393 USD |
597.2409 ARPA |
0.0391 USD |
0.0391 USD |
0.0395 USD |
0.0395 USD |
| 2023-05-01 |
0.0388 USD |
1,044.4315 ARPA |
0.0397 USD |
0.0387 USD |
0.0397 USD |
0.0387 USD |
| 2023-04-30 |
0.0404 USD |
45,475.2142 ARPA |
0.0403 USD |
0.0397 USD |
0.0407 USD |
0.0398 USD |
| 2023-04-29 |
0.0406 USD |
66,030.2001 ARPA |
0.0406 USD |
0.0406 USD |
0.0410 USD |
0.0410 USD |
| 2023-04-28 |
0.0401 USD |
87,790.8418 ARPA |
0.0407 USD |
0.0397 USD |
0.0408 USD |
0.0400 USD |
| 2023-04-27 |
0.0407 USD |
21,427.5776 ARPA |
0.0403 USD |
0.0396 USD |
0.0413 USD |
0.0413 USD |
| 2023-04-26 |
0.0401 USD |
94,678.1818 ARPA |
0.0398 USD |
0.0381 USD |
0.0414 USD |
0.0388 USD |
| 2023-04-25 |
0.0389 USD |
290,309.5768 ARPA |
0.0391 USD |
0.0381 USD |
0.0397 USD |
0.0396 USD |
| 2023-04-24 |
0.0387 USD |
48,352.4554 ARPA |
0.0385 USD |
0.0379 USD |
0.0392 USD |
0.0392 USD |
| 2023-04-23 |
0.0388 USD |
78,017.0553 ARPA |
0.0389 USD |
0.0381 USD |
0.0393 USD |
0.0382 USD |
| 2023-04-22 |
0.0382 USD |
53,047.9670 ARPA |
0.0380 USD |
0.0374 USD |
0.0386 USD |
0.0386 USD |
| 2023-04-21 |
0.0388 USD |
40,068.9878 ARPA |
0.0402 USD |
0.0376 USD |
0.0403 USD |
0.0377 USD |
| 2023-04-20 |
0.0407 USD |
53,282.9974 ARPA |
0.0421 USD |
0.0391 USD |
0.0421 USD |
0.0393 USD |
| 2023-04-19 |
0.0438 USD |
2,383,248.9129 ARPA |
0.0465 USD |
0.0418 USD |
0.0471 USD |
0.0420 USD |
| 2023-04-18 |
0.0465 USD |
1,657,876.4845 ARPA |
0.0454 USD |
0.0454 USD |
0.0476 USD |
0.0468 USD |
| 2023-04-17 |
0.0447 USD |
3,788,374.1994 ARPA |
0.0449 USD |
0.0436 USD |
0.0469 USD |
0.0462 USD |
| 2023-04-16 |
0.0453 USD |
1,649,564.1855 ARPA |
0.0445 USD |
0.0438 USD |
0.0470 USD |
0.0451 USD |
| 2023-04-15 |
0.0439 USD |
464,151.0267 ARPA |
0.0441 USD |
0.0436 USD |
0.0442 USD |
0.0441 USD |
| 2023-04-14 |
0.0443 USD |
1,092,610.1008 ARPA |
0.0442 USD |
0.0432 USD |
0.0454 USD |
0.0441 USD |
| 2023-04-13 |
0.0442 USD |
214,570.9002 ARPA |
0.0448 USD |
0.0433 USD |
0.0448 USD |
0.0441 USD |
| 2023-04-12 |
0.0451 USD |
2,048,446.4357 ARPA |
0.0442 USD |
0.0422 USD |
0.0466 USD |
0.0442 USD |
| 2023-04-11 |
0.0443 USD |
240,762.0948 ARPA |
0.0435 USD |
0.0435 USD |
0.0446 USD |
0.0445 USD |
| 2023-04-10 |
0.0459 USD |
2,995,587.4389 ARPA |
0.0426 USD |
0.0425 USD |
0.0483 USD |
0.0436 USD |
| 2023-04-09 |
0.0408 USD |
299,792.9849 ARPA |
0.0416 USD |
0.0403 USD |
0.0429 USD |
0.0423 USD |
| 2023-04-08 |
0.0412 USD |
97,440.8780 ARPA |
0.0406 USD |
0.0406 USD |
0.0415 USD |
0.0415 USD |
| 2023-04-07 |
0.0406 USD |
48,671.0176 ARPA |
0.0414 USD |
0.0401 USD |
0.0414 USD |
0.0406 USD |
| 2023-04-06 |
0.0419 USD |
83,933.0568 ARPA |
0.0419 USD |
0.0410 USD |
0.0430 USD |
0.0413 USD |
| 2023-04-05 |
0.0419 USD |
62,499.9954 ARPA |
0.0410 USD |
0.0410 USD |
0.0424 USD |
0.0422 USD |
| 2023-04-04 |
0.0411 USD |
18,308.8616 ARPA |
0.0406 USD |
0.0406 USD |
0.0416 USD |
0.0412 USD |
| 2023-04-03 |
0.0406 USD |
40,758.1975 ARPA |
0.0403 USD |
0.0395 USD |
0.0412 USD |
0.0406 USD |