Identifier on Kraken: ARPAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-28 |
0.0963 USD |
594,625.2426 ARPA |
0.0877 USD |
0.0869 USD |
0.1008 USD |
0.0970 USD |
| 2024-03-27 |
0.0890 USD |
219,192.7327 ARPA |
0.0910 USD |
0.0856 USD |
0.0928 USD |
0.0876 USD |
| 2024-03-26 |
0.0902 USD |
131,336.3266 ARPA |
0.0894 USD |
0.0884 USD |
0.0918 USD |
0.0906 USD |
| 2024-03-25 |
0.0870 USD |
187,179.8412 ARPA |
0.0878 USD |
0.0847 USD |
0.0912 USD |
0.0892 USD |
| 2024-03-24 |
0.0877 USD |
67,426.3183 ARPA |
0.0861 USD |
0.0843 USD |
0.0895 USD |
0.0869 USD |
| 2024-03-23 |
0.0863 USD |
70,325.4000 ARPA |
0.0830 USD |
0.0826 USD |
0.0906 USD |
0.0869 USD |
| 2024-03-22 |
0.0880 USD |
423,928.1306 ARPA |
0.0823 USD |
0.0811 USD |
0.0930 USD |
0.0830 USD |
| 2024-03-21 |
0.0800 USD |
225,289.0537 ARPA |
0.0789 USD |
0.0771 USD |
0.0829 USD |
0.0822 USD |
| 2024-03-20 |
0.0735 USD |
96,131.4843 ARPA |
0.0722 USD |
0.0683 USD |
0.0797 USD |
0.0784 USD |
| 2024-03-19 |
0.0734 USD |
229,345.7730 ARPA |
0.0793 USD |
0.0688 USD |
0.0793 USD |
0.0733 USD |
| 2024-03-18 |
0.0837 USD |
264,211.3420 ARPA |
0.0852 USD |
0.0773 USD |
0.0867 USD |
0.0790 USD |
| 2024-03-17 |
0.0834 USD |
259,149.8474 ARPA |
0.0836 USD |
0.0795 USD |
0.0881 USD |
0.0860 USD |
| 2024-03-16 |
0.0897 USD |
1,083,557.5355 ARPA |
0.0972 USD |
0.0830 USD |
0.0980 USD |
0.0836 USD |
| 2024-03-15 |
0.0992 USD |
2,214,037.4241 ARPA |
0.0928 USD |
0.0826 USD |
0.1115 USD |
0.0984 USD |
| 2024-03-14 |
0.0921 USD |
1,171,606.1703 ARPA |
0.0964 USD |
0.0855 USD |
0.0966 USD |
0.0922 USD |
| 2024-03-13 |
0.0963 USD |
1,741,179.7028 ARPA |
0.1080 USD |
0.0900 USD |
0.1103 USD |
0.0933 USD |
| 2024-03-12 |
0.1022 USD |
2,684,121.7136 ARPA |
0.0806 USD |
0.0760 USD |
0.1320 USD |
0.1089 USD |
| 2024-03-11 |
0.0799 USD |
236,329.5672 ARPA |
0.0777 USD |
0.0735 USD |
0.0820 USD |
0.0808 USD |
| 2024-03-10 |
0.0785 USD |
477,761.3582 ARPA |
0.0786 USD |
0.0751 USD |
0.0815 USD |
0.0773 USD |
| 2024-03-09 |
0.0766 USD |
127,742.4025 ARPA |
0.0741 USD |
0.0741 USD |
0.0789 USD |
0.0789 USD |
| 2024-03-08 |
0.0727 USD |
222,810.0220 ARPA |
0.0754 USD |
0.0688 USD |
0.0754 USD |
0.0740 USD |
| 2024-03-07 |
0.0710 USD |
243,282.0292 ARPA |
0.0695 USD |
0.0674 USD |
0.0747 USD |
0.0743 USD |
| 2024-03-06 |
0.0681 USD |
194,067.0608 ARPA |
0.0666 USD |
0.0653 USD |
0.0699 USD |
0.0691 USD |
| 2024-03-05 |
0.0703 USD |
831,792.5506 ARPA |
0.0763 USD |
0.0591 USD |
0.0767 USD |
0.0655 USD |
| 2024-03-04 |
0.0780 USD |
758,779.9527 ARPA |
0.0731 USD |
0.0720 USD |
0.0866 USD |
0.0756 USD |
| 2024-03-03 |
0.0709 USD |
313,359.9055 ARPA |
0.0738 USD |
0.0608 USD |
0.0751 USD |
0.0728 USD |
| 2024-03-02 |
0.0710 USD |
251,796.5638 ARPA |
0.0716 USD |
0.0506 USD |
0.0808 USD |
0.0724 USD |
| 2024-03-01 |
0.0700 USD |
224,723.4096 ARPA |
0.0673 USD |
0.0673 USD |
0.0714 USD |
0.0714 USD |
| 2024-02-29 |
0.0697 USD |
181,347.7963 ARPA |
0.0691 USD |
0.0678 USD |
0.0725 USD |
0.0679 USD |
| 2024-02-28 |
0.0669 USD |
212,934.2763 ARPA |
0.0691 USD |
0.0610 USD |
0.0705 USD |
0.0685 USD |
| 2024-02-27 |
0.0696 USD |
112,635.1772 ARPA |
0.0687 USD |
0.0683 USD |
0.0711 USD |
0.0693 USD |
| 2024-02-26 |
0.0668 USD |
165,784.8459 ARPA |
0.0672 USD |
0.0630 USD |
0.0686 USD |
0.0684 USD |
| 2024-02-25 |
0.0671 USD |
364,199.0601 ARPA |
0.0674 USD |
0.0660 USD |
0.0680 USD |
0.0671 USD |
| 2024-02-24 |
0.0663 USD |
71,486.7136 ARPA |
0.0655 USD |
0.0651 USD |
0.0676 USD |
0.0675 USD |
| 2024-02-23 |
0.0656 USD |
61,407.1063 ARPA |
0.0666 USD |
0.0634 USD |
0.0668 USD |
0.0656 USD |
| 2024-02-22 |
0.0672 USD |
147,438.1139 ARPA |
0.0662 USD |
0.0651 USD |
0.0685 USD |
0.0667 USD |
| 2024-02-21 |
0.0657 USD |
203,122.4723 ARPA |
0.0664 USD |
0.0633 USD |
0.0678 USD |
0.0641 USD |
| 2024-02-20 |
0.0686 USD |
630,064.0245 ARPA |
0.0698 USD |
0.0639 USD |
0.0754 USD |
0.0671 USD |
| 2024-02-19 |
0.0706 USD |
424,529.5122 ARPA |
0.0676 USD |
0.0676 USD |
0.0740 USD |
0.0696 USD |
| 2024-02-18 |
0.0671 USD |
157,000.2672 ARPA |
0.0648 USD |
0.0644 USD |
0.0686 USD |
0.0679 USD |
| 2024-02-17 |
0.0640 USD |
106,167.8567 ARPA |
0.0647 USD |
0.0624 USD |
0.0657 USD |
0.0657 USD |
| 2024-02-16 |
0.0649 USD |
439,108.0749 ARPA |
0.0617 USD |
0.0616 USD |
0.0670 USD |
0.0650 USD |
| 2024-02-15 |
0.0640 USD |
1,131,249.0571 ARPA |
0.0605 USD |
0.0605 USD |
0.0685 USD |
0.0619 USD |
| 2024-02-14 |
0.0593 USD |
535,390.1864 ARPA |
0.0580 USD |
0.0575 USD |
0.0603 USD |
0.0603 USD |
| 2024-02-13 |
0.0580 USD |
384,724.8697 ARPA |
0.0577 USD |
0.0573 USD |
0.0593 USD |
0.0582 USD |
| 2024-02-12 |
0.0570 USD |
178,105.5616 ARPA |
0.0561 USD |
0.0553 USD |
0.0576 USD |
0.0576 USD |
| 2024-02-11 |
0.0563 USD |
45,326.0098 ARPA |
0.0567 USD |
0.0557 USD |
0.0571 USD |
0.0559 USD |
| 2024-02-10 |
0.0570 USD |
172,817.2007 ARPA |
0.0566 USD |
0.0557 USD |
0.0576 USD |
0.0569 USD |
| 2024-02-09 |
0.0562 USD |
47,520.7837 ARPA |
0.0559 USD |
0.0558 USD |
0.0568 USD |
0.0565 USD |
| 2024-02-08 |
0.0559 USD |
29,704.7140 ARPA |
0.0570 USD |
0.0554 USD |
0.0570 USD |
0.0554 USD |