ARPA Token Historical Data - ARPAEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
ARPA Token (Cryptocurrency:ARPAEUR)
ARPA Token (Cryptocurrency:ARPAEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ARPA Token	ARPAEUR	Crypto	69,145,092	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000158	-0.24%	0.065505	0.065234	0.065509

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.065548	0.065793	0.064011	0.065663	0.03147 - 0.1208

Exchange	Last Trade	Size	Trade Price	Currency
BITV	00:21:15	152.28	0.065505	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
4,729.99	72,784.22	ARPA	ARPAUSD	ARPAGBP	ARPABTC

ARPAEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.066276	0.073102	0.0389	128,868.76	-0.000771	-1.16%
1 Month	0.094438	0.10142	0.0389	1,475,862.96	-0.028933	-30.64%
3 Months	0.052554	0.106	0.0389	2,341,338.17	0.012951	24.64%
6 Months	0.044489	0.106	0.0389	2,200,684.07	0.021016	47.24%
1 Year	0.03604	0.1208	0.03147	2,226,761.42	0.029465	81.76%
3 Years	0.074144	0.2368	0.019212	8,225,066.79	-0.008639	-11.65%
5 Years	0.025651	0.2368	0.003315	25,108,191.17	0.039854	155.37%

ARPAEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 Apr 2024	0.065663	-0.000898	-1.35%	0.070524	0.070524	0.0654	45,436.00
26 Apr 2024	0.066561	-0.002339	-3.39%	0.070524	0.070524	0.065585	4,375.00
25 Apr 2024	0.0689	-0.004202	-5.75%	0.071078	0.07306	0.068407	652,859.00
24 Apr 2024	0.073102	0.002436	3.45%	0.070524	0.073102	0.070524	0.00
23 Apr 2024	0.070666	0.000142	0.20%	0.070524	0.071586	0.0389	12,605.00
22 Apr 2024	0.070524	0.005495	8.45%	0.0715	0.07187	0.069215	186,558.00
21 Apr 2024	0.065029	-0.001247	-1.88%	0.066276	0.066276	0.0389	246.00
20 Apr 2024	0.066276	0.002221	3.47%	0.066259	0.068029	0.060518	689,018.00
19 Apr 2024	0.064055	0.00	0.00%	0.064055	0.064055	0.064055	0.00
18 Apr 2024	0.064055	-0.003243	-4.82%	0.06725	0.067383	0.06181	172,773.00
17 Apr 2024	0.067298	0.000041	0.06%	0.06725	0.068674	0.0389	688,928.00
16 Apr 2024	0.067257	-0.005411	-7.45%	0.071721	0.076088	0.065312	737,858.00
15 Apr 2024	0.072668	0.003062	4.40%	0.068531	0.075	0.065046	2,142,116.00
14 Apr 2024	0.069606	-0.005657	-7.52%	0.075263	0.084292	0.0389	2,650,757.00
13 Apr 2024	0.075263	-0.017276	-18.67%	0.093952	0.095133	0.070824	3,048,813.00
12 Apr 2024	0.092539	-0.001162	-1.24%	0.093952	0.096419	0.089063	919,049.00
11 Apr 2024	0.093701	-0.001991	-2.08%	0.094381	0.0995	0.0893	4,242,625.00
10 Apr 2024	0.095692	0.003583	3.89%	0.092547	0.098493	0.08645	4,261,029.00
09 Apr 2024	0.092109	0.00393	4.46%	0.088156	0.094194	0.085967	1,907,454.00
08 Apr 2024	0.088179	0.003613	4.27%	0.086512	0.092113	0.085484	1,411,440.00
07 Apr 2024	0.084566	0.001893	2.29%	0.082652	0.084566	0.082652	12,058.00
06 Apr 2024	0.082673	-0.000507	-0.61%	0.081138	0.084326	0.079061	1,183,336.00
05 Apr 2024	0.08318	0.001672	2.05%	0.081138	0.085591	0.07738	380,432.00
04 Apr 2024	0.081508	0.001468	1.83%	0.079976	0.086875	0.077	4,638,229.00
03 Apr 2024	0.08004	-0.006507	-7.52%	0.086547	0.086547	0.0389	1,526,828.00
02 Apr 2024	0.086547	-0.006743	-7.23%	0.090029	0.090029	0.082673	1,005,856.00
01 Apr 2024	0.09329	0.002744	3.03%	0.090546	0.093299	0.090546	310,917.00
31 Mar 2024	0.090546	-0.013874	-13.29%	0.094438	0.10142	0.087912	7,016,692.00
30 Mar 2024	0.10442	0.011142	11.94%	0.095483	0.106	0.090099	9,210,456.00
29 Mar 2024	0.093278	0.012145	14.97%	0.081133	0.095924	0.079648	9,860,585.00
28 Mar 2024	0.081133	-0.002383	-2.85%	0.082068	0.085448	0.079782	1,366,743.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions