ARPA Chain Historical Data

ARPA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 23, 2022 $ 0.0674
+1.07%
$ 101.11 million $ 30.87 million
Apr 22, 2022 $ 0.0667
+0.44%
$ 100.05 million $ 16.36 million
Apr 21, 2022 $ 0.0664
-6.14%
$ 99.6 million $ 23.93 million
Apr 20, 2022 $ 0.0707
+1.51%
$ 106.12 million $ 53.09 million
Apr 19, 2022 $ 0.0697
+3.73%
$ 104.53 million $ 184.49 million
Apr 18, 2022 $ 0.0672
+0.88%
$ 100.78 million $ 78.22 million
Apr 17, 2022 $ 0.0666
-2.90%
$ 99.9 million $ 13.26 million
Apr 16, 2022 $ 0.0686
-0.08%
$ 102.88 million $ 13.37 million
Apr 15, 2022 $ 0.0686
+2.64%
$ 102.97 million $ 20.2 million
Apr 14, 2022 $ 0.0669
-3.98%
$ 100.32 million $ 18.55 million
Apr 13, 2022 $ 0.0696
+2.45%
$ 104.47 million $ 22.52 million
Apr 12, 2022 $ 0.068
+4.81%
$ 101.97 million $ 27.43 million
Apr 11, 2022 $ 0.0649
-7.74%
$ 97.3 million $ 45.3 million
Apr 10, 2022 $ 0.0703
-5.67%
$ 105.48 million $ 54.9 million
Apr 9, 2022 $ 0.0745
+1.89%
$ 111.82 million $ 12.92 million
Apr 8, 2022 $ 0.0732
-9.80%
$ 109.75 million $ 22.04 million
Apr 7, 2022 $ 0.0811
+3.51%
$ 121.67 million $ 22.91 million
Apr 6, 2022 $ 0.0784
-10.76%
$ 117.54 million $ 38.54 million
Apr 5, 2022 $ 0.0878
-2.59%
$ 131.71 million $ 55.4 million
Apr 4, 2022 $ 0.0901
-1.14%
$ 135.21 million $ 48.25 million
Apr 3, 2022 $ 0.0912
+4.46%
$ 136.76 million $ 20.19 million
Apr 2, 2022 $ 0.0873
-1.76%
$ 130.92 million $ 27.58 million
Apr 1, 2022 $ 0.0888
+4.24%
$ 133.26 million $ 42.61 million
Mar 31, 2022 $ 0.0852
-3.24%
$ 127.85 million $ 40 million
Mar 30, 2022 $ 0.0881
+2.06%
$ 132.13 million $ 38.53 million
Mar 29, 2022 $ 0.0863
+8.75%
$ 129.48 million $ 39.59 million
Mar 28, 2022 $ 0.0794
-6.04%
$ 119.03 million $ 44.46 million
Mar 27, 2022 $ 0.0845
+3.67%
$ 126.69 million $ 29.05 million
Mar 26, 2022 $ 0.0815
+1.25%
$ 122.19 million $ 18.64 million
Mar 25, 2022 $ 0.0805
-3.54%
$ 120.69 million $ 49.39 million
Mar 24, 2022 $ 0.0834
+9.70%
$ 125.13 million $ 78.74 million
Mar 23, 2022 $ 0.0761
+4.47%
$ 114.08 million $ 23.44 million
Mar 22, 2022 $ 0.0728
+1.90%
$ 109.2 million $ 19.71 million
Mar 21, 2022 $ 0.0714
+1.53%
$ 107.16 million $ 28.69 million
Mar 20, 2022 $ 0.0704
-2.15%
$ 105.55 million $ 18.22 million
Mar 19, 2022 $ 0.0719
+1.27%
$ 107.86 million $ 26.54 million
Mar 18, 2022 $ 0.071
+3.55%
$ 106.5 million $ 14.37 million
Mar 17, 2022 $ 0.0686
-2.65%
$ 102.85 million $ 13.17 million
Mar 16, 2022 $ 0.0704
+7.27%
$ 105.65 million $ 19 million
Mar 15, 2022 $ 0.0657
-1.47%
$ 98.5 million $ 29.05 million
Mar 14, 2022 $ 0.0666
+4.12%
$ 99.96 million $ 11.75 million
Mar 13, 2022 $ 0.064
-3.55%
$ 96 million $ 14.99 million
Mar 12, 2022 $ 0.0664
+0.15%
$ 99.54 million $ 17.18 million
Mar 11, 2022 $ 0.0663
-3.59%
$ 99.39 million $ 20.6 million
Mar 10, 2022 $ 0.0687
-4.36%
$ 103.09 million $ 16.45 million
Mar 9, 2022 $ 0.0719
+3.10%
$ 107.79 million $ 20.19 million
Mar 8, 2022 $ 0.0697
+3.24%
$ 104.54 million $ 16.54 million
Mar 7, 2022 $ 0.0675
-2.53%
$ 101.25 million $ 14.14 million
Mar 6, 2022 $ 0.0693
-2.50%
$ 103.88 million $ 22.32 million
Mar 5, 2022 $ 0.071
+2.25%
$ 106.55 million $ 15.61 million