ARPA Chain Historical Data

ARPA Page 33
Download
Date Close Price change Market cap Trading volume
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
Mar 4, 2022 $ 0.0695
-4.29%
$ 104.2 million $ 20.81 million
Mar 3, 2022 $ 0.0726
-6.77%
$ 108.87 million $ 18.24 million
Mar 2, 2022 $ 0.0779
-0.87%
$ 116.78 million $ 18.52 million
Mar 1, 2022 $ 0.0785
+1.03%
$ 117.81 million $ 24.53 million
Feb 28, 2022 $ 0.0777
+10.62%
$ 116.6 million $ 21.15 million
Feb 27, 2022 $ 0.0703
-3.99%
$ 105.41 million $ 25.49 million
Feb 26, 2022 $ 0.0732
-0.50%
$ 109.78 million $ 13.69 million
Feb 25, 2022 $ 0.0736
+6.89%
$ 110.33 million $ 27.51 million
Feb 24, 2022 $ 0.0688
-0.29%
$ 103.21 million $ 26.25 million
Feb 23, 2022 $ 0.069
-2.43%
$ 103.52 million $ 30.06 million
Feb 22, 2022 $ 0.0707
+3.40%
$ 106.08 million $ 23.83 million
Feb 21, 2022 $ 0.0684
-8.55%
$ 102.58 million $ 24.75 million
Feb 20, 2022 $ 0.0748
-7.61%
$ 112.18 million $ 19.02 million
Feb 19, 2022 $ 0.081
-0.65%
$ 121.44 million $ 20.17 million
Feb 18, 2022 $ 0.0815
-1.61%
$ 122.25 million $ 24.92 million
Feb 17, 2022 $ 0.0828
-7.88%
$ 124.25 million $ 28.22 million
Feb 16, 2022 $ 0.0899
-3.18%
$ 134.89 million $ 25.3 million
Feb 15, 2022 $ 0.0929
+6.57%
$ 139.31 million $ 37.94 million
Feb 14, 2022 $ 0.0871
-0.12%
$ 130.72 million $ 40.75 million
Feb 13, 2022 $ 0.0873
-8.60%
$ 130.89 million $ 76.2 million
Feb 12, 2022 $ 0.0955
+9.45%
$ 143.21 million $ 92.06 million
Feb 11, 2022 $ 0.0872
-16.73%
$ 130.84 million $ 78.84 million
Feb 10, 2022 $ 0.105
+20.44%
$ 157.01 million $ 127.58 million
Feb 9, 2022 $ 0.0869
+0.14%
$ 130.37 million $ 41.58 million
Feb 8, 2022 $ 0.0868
-4.42%
$ 130.2 million $ 63.31 million
Feb 7, 2022 $ 0.0908
+28.07%
$ 136.16 million $ 136.08 million
Feb 6, 2022 $ 0.0709
+2.72%
$ 106.32 million $ 22.44 million
Feb 5, 2022 $ 0.069
+3.51%
$ 103.5 million $ 22.01 million