ARPA Token Historical Data - ARPAGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
ARPA Token	ARPAGBP	Crypto	69,439,744	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000753	1.35%	0.056441	0.056441	0.05695

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.055832	0.057698	0.055721	0.055688	0.029853 - 0.103909

Exchange	Last Trade	Size	Trade Price	Currency
BINA	00:14:02	113.00	0.056453	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
22,092.67	386,341.22	ARPA	ARPAEUR	ARPAUSD	ARPABTC

ARPAGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.061977	0.101495	0.054559	2,549,165.33	-0.005536	-8.93%
1 Month	0.077118	0.102109	0.038289	5,625,639.78	-0.020677	-26.81%
3 Months	0.044555	0.103909	0.038289	8,532,594.45	0.011887	26.68%
6 Months	0.03804	0.103909	0.036588	6,525,188.88	0.018401	48.37%
1 Year	0.032756	0.103909	0.029853	10,794,261.90	0.023685	72.31%
3 Years	0.069116	0.19871	0.015045	16,128,113.27	-0.012675	-18.34%
5 Years	0.023579	0.20434	0.003244	30,368,215.72	0.032862	139.37%

ARPAGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.055933	-0.000223	-0.40%	0.056154	0.056746	0.054559	1,882,981.00
27 Apr 2024	0.056156	-0.001574	-2.73%	0.057743	0.058331	0.055566	2,660,067.00
26 Apr 2024	0.05773	-0.000042	-0.07%	0.057801	0.059031	0.055464	2,447,945.00
25 Apr 2024	0.057772	-0.00355	-5.79%	0.061519	0.063257	0.057121	2,824,664.00
24 Apr 2024	0.061322	-0.001518	-2.42%	0.062739	0.063272	0.060643	4,032,291.00
23 Apr 2024	0.06284	0.001927	3.16%	0.081273	0.101495	0.061371	2,002,180.00
22 Apr 2024	0.060912	-0.001064	-1.72%	0.061977	0.062748	0.059615	1,994,026.00
21 Apr 2024	0.061976	0.004468	7.77%	0.056844	0.062399	0.05611	4,925,678.00
20 Apr 2024	0.057508	0.000797	1.41%	0.056549	0.059143	0.051886	7,870,689.00
19 Apr 2024	0.056711	0.001518	2.75%	0.054785	0.057489	0.052763	1,478,102.00
18 Apr 2024	0.055193	-0.002234	-3.89%	0.058469	0.058502	0.052877	3,615,585.00
17 Apr 2024	0.057427	-0.000145	-0.25%	0.057046	0.058623	0.053715	6,720,925.00
16 Apr 2024	0.057571	-0.005382	-8.55%	0.081273	0.084137	0.05535	4,715,561.00
15 Apr 2024	0.062954	0.003359	5.64%	0.05924	0.064581	0.05636	7,363,502.00
14 Apr 2024	0.059595	-0.004342	-6.79%	0.064478	0.072057	0.051968	18,615,214.00
13 Apr 2024	0.063937	-0.014763	-18.76%	0.078861	0.081087	0.060764	10,931,888.00
12 Apr 2024	0.0787	-0.001703	-2.12%	0.079227	0.081902	0.076067	4,649,955.00
11 Apr 2024	0.080404	-0.001412	-1.73%	0.081273	0.084137	0.076339	10,437,365.00
10 Apr 2024	0.081816	0.003855	4.94%	0.077882	0.083731	0.073984	10,643,595.00
09 Apr 2024	0.077961	0.003558	4.78%	0.039039	0.080776	0.038289	11,449,331.00
08 Apr 2024	0.074403	0.001084	1.48%	0.073232	0.078224	0.072719	5,179,052.00
07 Apr 2024	0.073319	0.002009	2.82%	0.072178	0.074052	0.06979	1,854,162.00
06 Apr 2024	0.071309	0.000419	0.59%	0.071436	0.072356	0.066777	2,156,592.00
05 Apr 2024	0.070891	0.000314	0.44%	0.069987	0.073787	0.065888	6,123,759.00
04 Apr 2024	0.070577	0.001818	2.64%	0.068229	0.073177	0.065343	3,918,731.00
03 Apr 2024	0.068759	-0.005211	-7.04%	0.074345	0.074345	0.067931	3,101,250.00
02 Apr 2024	0.07397	-0.002188	-2.87%	0.039039	0.102109	0.038289	6,512,965.00
01 Apr 2024	0.076158	-0.000908	-1.18%	0.077118	0.07967	0.075163	7,409,848.00
31 Mar 2024	0.077066	-0.0015	-1.91%	0.07634	0.082913	0.075155	22,310,419.00
30 Mar 2024	0.078566	-0.000501	-0.63%	0.082928	0.09082	0.077232	61,551,140.00
29 Mar 2024	0.079067	0.009966	14.42%	0.069394	0.079067	0.068514	23,993,381.00

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