Identifier on Kraken: ARPAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0671 USD |
276,334.2000 ARPA |
0.0653 USD |
0.0640 USD |
0.0692 USD |
0.0667 USD |
| 2024-12-02 |
0.0625 USD |
237,048.4626 ARPA |
0.0646 USD |
0.0603 USD |
0.0651 USD |
0.0620 USD |
| 2024-12-01 |
0.0633 USD |
125,588.3800 ARPA |
0.0634 USD |
0.0613 USD |
0.0653 USD |
0.0641 USD |
| 2024-11-30 |
0.0625 USD |
420,283.7262 ARPA |
0.0596 USD |
0.0590 USD |
0.0669 USD |
0.0638 USD |
| 2024-11-29 |
0.0584 USD |
142,424.4099 ARPA |
0.0586 USD |
0.0555 USD |
0.0602 USD |
0.0588 USD |
| 2024-11-28 |
0.0591 USD |
50,947.9806 ARPA |
0.0599 USD |
0.0569 USD |
0.0610 USD |
0.0597 USD |
| 2024-11-27 |
0.0577 USD |
220,040.4654 ARPA |
0.0553 USD |
0.0544 USD |
0.0609 USD |
0.0593 USD |
| 2024-11-26 |
0.0572 USD |
206,825.1270 ARPA |
0.0578 USD |
0.0526 USD |
0.0594 USD |
0.0547 USD |
| 2024-11-25 |
0.0591 USD |
451,474.3189 ARPA |
0.0600 USD |
0.0555 USD |
0.0602 USD |
0.0581 USD |
| 2024-11-24 |
0.0584 USD |
1,020,344.7087 ARPA |
0.0585 USD |
0.0549 USD |
0.0612 USD |
0.0597 USD |
| 2024-11-23 |
0.0577 USD |
218,804.4521 ARPA |
0.0548 USD |
0.0546 USD |
0.0602 USD |
0.0563 USD |
| 2024-11-22 |
0.0540 USD |
44,211.5271 ARPA |
0.0543 USD |
0.0526 USD |
0.0552 USD |
0.0533 USD |
| 2024-11-21 |
0.0515 USD |
181,486.2125 ARPA |
0.0506 USD |
0.0498 USD |
0.0547 USD |
0.0540 USD |
| 2024-11-20 |
0.0561 USD |
250,740.7153 ARPA |
0.0533 USD |
0.0521 USD |
0.0590 USD |
0.0521 USD |
| 2024-11-19 |
0.0547 USD |
210,674.2046 ARPA |
0.0539 USD |
0.0521 USD |
0.0558 USD |
0.0531 USD |
| 2024-11-18 |
0.0533 USD |
452,697.0060 ARPA |
0.0516 USD |
0.0501 USD |
0.0552 USD |
0.0540 USD |
| 2024-11-17 |
0.0529 USD |
361,535.1278 ARPA |
0.0545 USD |
0.0503 USD |
0.0549 USD |
0.0516 USD |
| 2024-11-16 |
0.0548 USD |
101,370.0620 ARPA |
0.0523 USD |
0.0518 USD |
0.0573 USD |
0.0542 USD |
| 2024-11-15 |
0.0493 USD |
96,341.3183 ARPA |
0.0501 USD |
0.0484 USD |
0.0502 USD |
0.0494 USD |
| 2024-11-14 |
0.0518 USD |
186,122.1208 ARPA |
0.0508 USD |
0.0497 USD |
0.0539 USD |
0.0506 USD |
| 2024-11-13 |
0.0509 USD |
429,855.7707 ARPA |
0.0527 USD |
0.0480 USD |
0.0536 USD |
0.0503 USD |
| 2024-11-12 |
0.0532 USD |
315,706.4714 ARPA |
0.0529 USD |
0.0506 USD |
0.0566 USD |
0.0524 USD |
| 2024-11-11 |
0.0522 USD |
545,552.2025 ARPA |
0.0523 USD |
0.0512 USD |
0.0540 USD |
0.0530 USD |
| 2024-11-10 |
0.0520 USD |
140,380.1557 ARPA |
0.0515 USD |
0.0506 USD |
0.0533 USD |
0.0525 USD |
| 2024-11-09 |
0.0522 USD |
965,595.9359 ARPA |
0.0465 USD |
0.0465 USD |
0.0598 USD |
0.0519 USD |
| 2024-11-08 |
0.0475 USD |
95,823.1059 ARPA |
0.0481 USD |
0.0458 USD |
0.0481 USD |
0.0472 USD |
| 2024-11-07 |
0.0473 USD |
66,704.8136 ARPA |
0.0472 USD |
0.0456 USD |
0.0489 USD |
0.0485 USD |
| 2024-11-06 |
0.0453 USD |
469,366.1217 ARPA |
0.0418 USD |
0.0418 USD |
0.0499 USD |
0.0483 USD |
| 2024-11-05 |
0.0414 USD |
97,568.9374 ARPA |
0.0402 USD |
0.0401 USD |
0.0420 USD |
0.0409 USD |
| 2024-11-04 |
0.0402 USD |
45,676.5807 ARPA |
0.0404 USD |
0.0391 USD |
0.0411 USD |
0.0391 USD |
| 2024-11-03 |
0.0403 USD |
194,725.5657 ARPA |
0.0423 USD |
0.0390 USD |
0.0424 USD |
0.0408 USD |
| 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 |