ARPA (ARPA) historical data and Live price

ARPA

ARPA

$ 0.076777 -0.81 %

0.00000116 BTC

MARKET CAP
95.425 M

24H VOLUME
15.301 M

CIRC.SUPPLY
1.243 B

MAX SUPPLY

ARPA

USD

Rank465

1H 0.47 %

24H -0.81 %

7D 7.60 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.068	0.071	0.066	0.07	11,904,276.37	87,487,838.16
8/3/21	0.04	0.044	0.039	0.042	14,120,507.19	47,090,657.13
8/2/21	0.041	0.042	0.039	0.04	6,224,091.29	45,004,570.58
8/1/21	0.04	0.044	0.04	0.041	18,208,435.62	46,677,261.49
7/31/21	0.041	0.041	0.039	0.04	5,390,122.61	45,737,484.62
7/30/21	0.038	0.041	0.037	0.041	10,600,019.92	46,093,751.55
7/29/21	0.036	0.04	0.035	0.038	8,336,672.02	43,376,779.47
7/28/21	0.037	0.038	0.035	0.035	6,624,679.35	40,115,244.77
7/27/21	0.034	0.037	0.032	0.037	9,464,366.86	41,936,041.46
7/26/21	0.033	0.036	0.033	0.034	10,370,634.74	37,992,253.38
7/25/21	0.032	0.033	0.03	0.033	5,491,630.84	36,947,535.61
7/24/21	0.031	0.033	0.031	0.032	4,125,112.8	36,301,216.58
7/23/21	0.031	0.031	0.03	0.031	3,853,578.7	35,501,794.79
7/22/21	0.03	0.031	0.029	0.031	3,120,245.05	34,791,360.29
7/21/21	0.028	0.031	0.027	0.03	4,306,569.48	33,618,174.96
7/20/21	0.029	0.03	0.026	0.028	3,951,867.42	31,152,495.63
7/19/21	0.032	0.032	0.029	0.029	5,937,339.89	32,800,874.06
7/18/21	0.031	0.032	0.03	0.032	4,922,164.46	36,076,324.9
7/17/21	0.03	0.031	0.029	0.031	3,774,354.45	34,737,238.91
7/16/21	0.032	0.034	0.03	0.03	8,027,576.39	33,894,920.77
7/15/21	0.033	0.035	0.031	0.032	11,952,153.96	36,632,870.47
7/14/21	0.032	0.033	0.031	0.033	4,544,954.36	37,327,693.55
7/13/21	0.034	0.034	0.032	0.032	3,920,582.64	36,636,384.86
7/12/21	0.035	0.037	0.033	0.034	7,608,490.1	38,090,121.44
7/11/21	0.033	0.037	0.033	0.035	10,827,838.04	39,581,532.91
7/10/21	0.031	0.035	0.031	0.033	8,736,368.43	37,702,953.89
7/9/21	0.03	0.031	0.029	0.031	4,478,372.3	35,338,084.73
7/8/21	0.033	0.033	0.03	0.03	5,359,094.25	34,362,613.66
7/7/21	0.032	0.035	0.032	0.033	7,659,979.96	37,294,518.74
7/6/21	0.03	0.033	0.03	0.032	5,228,965.48	36,548,094
7/5/21	0.032	0.032	0.03	0.03	5,553,819.67	34,406,023.6
7/4/21	0.031	0.034	0.031	0.032	10,028,399.06	36,419,472.33
7/3/21	0.03	0.032	0.029	0.031	5,657,338.31	35,165,203.29
7/2/21	0.03	0.03	0.028	0.03	4,179,651.39	33,762,501.61
7/1/21	0.032	0.032	0.029	0.03	4,106,924.18	33,926,163.06
6/30/21	0.032	0.033	0.03	0.032	6,686,314.8	36,108,392.37
6/29/21	0.032	0.035	0.031	0.032	10,894,039.5	36,301,663.93
6/28/21	0.03	0.032	0.03	0.032	5,368,988.4	35,798,892.27
6/27/21	0.028	0.031	0.028	0.03	6,831,972.74	34,572,454.83
6/26/21	0.028	0.03	0.027	0.028	4,130,637.35	32,118,954.9
6/25/21	0.031	0.032	0.028	0.029	5,228,000.15	32,665,926.45
6/24/21	0.031	0.032	0.029	0.031	4,326,241.75	35,848,893.08
6/23/21	0.027	0.033	0.026	0.031	6,836,281.26	35,287,302.99
6/22/21	0.028	0.03	0.023	0.027	7,539,273.64	30,926,608.99
6/21/21	0.038	0.038	0.028	0.028	7,490,935.16	31,916,588.85
6/20/21	0.037	0.039	0.034	0.038	6,985,739.48	43,378,494.9
6/19/21	0.04	0.043	0.037	0.038	11,815,911.27	42,836,735.72
6/18/21	0.043	0.043	0.038	0.04	6,328,175.68	45,080,290.39
6/17/21	0.043	0.046	0.042	0.043	6,870,899.8	49,152,138.61
6/16/21	0.046	0.046	0.042	0.044	7,608,504.67	49,631,792.46
6/15/21	0.043	0.048	0.043	0.046	15,113,618.09	52,464,812.6
6/14/21	0.043	0.044	0.004	0.043	8,888,589.67	49,336,617.47
6/13/21	0.042	0.044	0.039	0.043	10,371,645.01	49,597,544.77
6/12/21	0.042	0.043	0.039	0.042	9,853,795.5	47,710,686.01
6/11/21	0.047	0.05	0.041	0.042	16,711,478.11	47,561,313.6
6/10/21	0.046	0.055	0.045	0.047	34,824,539.43	53,755,665.51
6/9/21	0.042	0.048	0.039	0.046	16,930,156.48	52,741,024.46
6/7/21	0.048	0.055	0.042	0.042	21,281,944.78	48,456,794.99
6/6/21	0.041	0.051	0.041	0.048	24,320,326.38	54,545,118.66
6/5/21	0.043	0.045	0.04	0.041	6,818,091.63	46,647,882.61
6/4/21	0.048	0.048	0.04	0.043	10,936,311.72	48,779,538.7
6/3/21	0.047	0.049	0.046	0.048	10,476,383.78	54,442,548.84
6/2/21	0.043	0.048	0.042	0.047	11,186,042.77	53,345,933.02
6/1/21	0.044	0.045	0.042	0.043	9,315,384.41	49,534,853.78
5/31/21	0.041	0.045	0.039	0.044	9,802,300.71	50,652,827.74
5/30/21	0.037	0.043	0.035	0.041	9,945,697.75	47,104,717.96
5/29/21	0.04	0.042	0.035	0.037	10,691,012.87	42,499,318.76
5/28/21	0.046	0.047	0.038	0.04	13,280,728.83	46,049,292.35
5/27/21	0.049	0.05	0.043	0.046	11,927,999.5	52,824,586.11
5/26/21	0.045	0.052	0.044	0.048	14,266,984.19	55,289,515.95
5/25/21	0.042	0.047	0.038	0.045	17,309,258.15	50,803,921.81
5/24/21	0.033	0.042	0.033	0.042	14,144,167.04	48,029,736.05
5/23/21	0.039	0.041	0.027	0.034	14,446,754.95	38,345,594.81
5/22/21	0.042	0.043	0.036	0.039	13,728,895.53	44,730,931.91
5/21/21	0.053	0.056	0.036	0.042	18,479,073.03	48,035,192.45
5/2/21	0.109	0.114	0.102	0.11	29,477,270.55	115,183,115.67
4/28/21	0.095	0.097	0.087	0.094	18,628,698.64	98,161,078.71
4/28/21	0.095	0.097	0.087	0.094	18,628,698.64	98,161,078.71
4/28/21	0.095	0.097	0.087	0.094	18,628,698.64	98,161,078.71
4/26/21	0.075	0.097	0.075	0.09	34,594,960.2	94,595,586.49
4/25/21	0.076	0.083	0.069	0.075	15,771,361.26	78,562,806.57
4/24/21	0.082	0.084	0.073	0.076	18,118,360.93	79,889,251.89
4/23/21	0.086	0.088	0.07	0.082	24,552,755.5	86,082,149.23
4/22/21	0.097	0.102	0.083	0.086	23,646,683.61	90,537,082.49
4/21/21	0.104	0.107	0.097	0.098	23,941,156.16	102,443,724.63
4/20/21	0.104	0.119	0.091	0.104	48,306,055.42	108,612,603.52
4/19/21	0.103	0.114	0.097	0.105	30,516,088.07	110,010,350.49
4/18/21	0.117	0.118	0.095	0.103	36,324,600.87	107,576,760.67
4/17/21	0.113	0.136	0.111	0.118	54,414,610.1	123,260,608.84
4/16/21	0.122	0.122	0.107	0.113	26,347,532.12	118,290,636.92

Similar Coins