Identifier on Kraken: ARPAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-02 |
0.0428 USD |
63,226.4959 ARPA |
0.0441 USD |
0.0424 USD |
0.0441 USD |
0.0426 USD |
| 2024-11-01 |
0.0453 USD |
52,109.1103 ARPA |
0.0449 USD |
0.0437 USD |
0.0461 USD |
0.0443 USD |
| 2024-10-31 |
0.0472 USD |
205,411.6887 ARPA |
0.0469 USD |
0.0446 USD |
0.0482 USD |
0.0446 USD |
| 2024-10-30 |
0.0463 USD |
267,078.1112 ARPA |
0.0457 USD |
0.0454 USD |
0.0488 USD |
0.0466 USD |
| 2024-10-29 |
0.0458 USD |
151,107.5669 ARPA |
0.0449 USD |
0.0448 USD |
0.0480 USD |
0.0460 USD |
| 2024-10-28 |
0.0438 USD |
137,440.3583 ARPA |
0.0453 USD |
0.0428 USD |
0.0454 USD |
0.0443 USD |
| 2024-10-27 |
0.0455 USD |
576,701.3628 ARPA |
0.0464 USD |
0.0446 USD |
0.0464 USD |
0.0458 USD |
| 2024-10-26 |
0.0484 USD |
1,490,073.7270 ARPA |
0.0455 USD |
0.0448 USD |
0.0580 USD |
0.0461 USD |
| 2024-10-25 |
0.0504 USD |
1,149,818.7863 ARPA |
0.0468 USD |
0.0449 USD |
0.0546 USD |
0.0514 USD |
| 2024-10-24 |
0.0460 USD |
343,576.8479 ARPA |
0.0459 USD |
0.0449 USD |
0.0479 USD |
0.0461 USD |
| 2024-10-23 |
0.0487 USD |
548,846.4062 ARPA |
0.0503 USD |
0.0451 USD |
0.0506 USD |
0.0457 USD |
| 2024-10-22 |
0.0521 USD |
603,911.7257 ARPA |
0.0540 USD |
0.0495 USD |
0.0562 USD |
0.0500 USD |
| 2024-10-21 |
0.0583 USD |
3,942,271.4939 ARPA |
0.0607 USD |
0.0510 USD |
0.0720 USD |
0.0544 USD |
| 2024-10-20 |
0.0435 USD |
320,297.4758 ARPA |
0.0414 USD |
0.0407 USD |
0.0484 USD |
0.0467 USD |
| 2024-10-19 |
0.0415 USD |
2,615,641.4397 ARPA |
0.0424 USD |
0.0400 USD |
0.0431 USD |
0.0409 USD |
| 2024-10-18 |
0.0415 USD |
65,873.5008 ARPA |
0.0401 USD |
0.0401 USD |
0.0421 USD |
0.0421 USD |
| 2024-10-17 |
0.0404 USD |
169,448.5510 ARPA |
0.0412 USD |
0.0394 USD |
0.0418 USD |
0.0403 USD |
| 2024-10-16 |
0.0416 USD |
269,415.0141 ARPA |
0.0414 USD |
0.0384 USD |
0.0439 USD |
0.0412 USD |
| 2024-10-15 |
0.0408 USD |
117,918.1430 ARPA |
0.0414 USD |
0.0399 USD |
0.0419 USD |
0.0399 USD |
| 2024-10-14 |
0.0404 USD |
38,629.7928 ARPA |
0.0396 USD |
0.0396 USD |
0.0414 USD |
0.0413 USD |
| 2024-10-13 |
0.0390 USD |
19,742.7743 ARPA |
0.0391 USD |
0.0380 USD |
0.0392 USD |
0.0380 USD |
| 2024-10-12 |
0.0397 USD |
24,908.1514 ARPA |
0.0394 USD |
0.0394 USD |
0.0400 USD |
0.0396 USD |
| 2024-10-11 |
0.0378 USD |
12,073.7449 ARPA |
0.0374 USD |
0.0374 USD |
0.0388 USD |
0.0388 USD |
| 2024-10-10 |
0.0371 USD |
22,034.8312 ARPA |
0.0372 USD |
0.0367 USD |
0.0380 USD |
0.0367 USD |
| 2024-10-09 |
0.0381 USD |
7,407.4299 ARPA |
0.0394 USD |
0.0376 USD |
0.0394 USD |
0.0381 USD |
| 2024-10-08 |
0.0382 USD |
12,310.0411 ARPA |
0.0393 USD |
0.0374 USD |
0.0395 USD |
0.0387 USD |
| 2024-10-07 |
0.0400 USD |
151,869.7022 ARPA |
0.0407 USD |
0.0393 USD |
0.0407 USD |
0.0403 USD |
| 2024-10-06 |
0.0392 USD |
17,646.8421 ARPA |
0.0389 USD |
0.0389 USD |
0.0401 USD |
0.0401 USD |
| 2024-10-05 |
0.0396 USD |
14,195.9847 ARPA |
0.0398 USD |
0.0396 USD |
0.0398 USD |
0.0396 USD |
| 2024-10-04 |
0.0395 USD |
26,698.7670 ARPA |
0.0384 USD |
0.0384 USD |
0.0397 USD |
0.0395 USD |
| 2024-10-03 |
0.0378 USD |
42,501.4690 ARPA |
0.0383 USD |
0.0373 USD |
0.0387 USD |
0.0378 USD |
| 2024-10-02 |
0.0397 USD |
24,931.0937 ARPA |
0.0394 USD |
0.0380 USD |
0.0405 USD |
0.0380 USD |
| 2024-10-01 |
0.0424 USD |
95,289.1549 ARPA |
0.0439 USD |
0.0386 USD |
0.0448 USD |
0.0397 USD |
| 2024-09-30 |
0.0453 USD |
34,210.5461 ARPA |
0.0462 USD |
0.0446 USD |
0.0467 USD |
0.0446 USD |
| 2024-09-29 |
0.0467 USD |
58,849.3761 ARPA |
0.0467 USD |
0.0455 USD |
0.0474 USD |
0.0474 USD |
| 2024-09-28 |
0.0468 USD |
235,913.1376 ARPA |
0.0485 USD |
0.0455 USD |
0.0485 USD |
0.0465 USD |
| 2024-09-27 |
0.0486 USD |
93,400.2165 ARPA |
0.0472 USD |
0.0472 USD |
0.0490 USD |
0.0490 USD |
| 2024-09-26 |
0.0474 USD |
56,120.6115 ARPA |
0.0469 USD |
0.0469 USD |
0.0482 USD |
0.0478 USD |
| 2024-09-25 |
0.0473 USD |
158,351.5725 ARPA |
0.0465 USD |
0.0457 USD |
0.0479 USD |
0.0468 USD |
| 2024-09-24 |
0.0463 USD |
627,311.1059 ARPA |
0.0449 USD |
0.0447 USD |
0.0477 USD |
0.0469 USD |
| 2024-09-23 |
0.0440 USD |
90,053.1487 ARPA |
0.0426 USD |
0.0426 USD |
0.0453 USD |
0.0453 USD |
| 2024-09-22 |
0.0419 USD |
64,670.2899 ARPA |
0.0434 USD |
0.0414 USD |
0.0434 USD |
0.0425 USD |
| 2024-09-21 |
0.0410 USD |
3,100,650.8815 ARPA |
0.0434 USD |
0.0323 USD |
0.0444 USD |
0.0436 USD |
| 2024-09-20 |
0.0441 USD |
323,590.5486 ARPA |
0.0439 USD |
0.0425 USD |
0.0469 USD |
0.0432 USD |
| 2024-09-19 |
0.0423 USD |
1,756,968.0134 ARPA |
0.0416 USD |
0.0414 USD |
0.0560 USD |
0.0436 USD |
| 2024-09-18 |
0.0402 USD |
30,649.5929 ARPA |
0.0400 USD |
0.0381 USD |
0.0407 USD |
0.0406 USD |
| 2024-09-17 |
0.0404 USD |
40,967.2612 ARPA |
0.0388 USD |
0.0388 USD |
0.0415 USD |
0.0406 USD |
| 2024-09-16 |
0.0391 USD |
80,710.7844 ARPA |
0.0395 USD |
0.0385 USD |
0.0396 USD |
0.0388 USD |
| 2024-09-15 |
0.0404 USD |
65,304.5774 ARPA |
0.0407 USD |
0.0394 USD |
0.0411 USD |
0.0394 USD |
| 2024-09-14 |
0.0407 USD |
137,146.9934 ARPA |
0.0413 USD |
0.0405 USD |
0.0413 USD |
0.0406 USD |