Register to chat with like-minded investors on our interactive forums.
ARPABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000122 | 0.00000125 | 0.00000116 | 4,182,034.00 |
| May 11 2024 | 0.00000121 | 0.00000013 | 12.04% | 0.00000108 | 0.00000130 | 0.00000108 | 10,670,507.00 |
| May 10 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000112 | 0.00000106 | 457,999.00 |
| May 09 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000110 | 0.00000115 | 0.00000108 | 1,819,203.00 |
| May 08 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000107 | 0.00000117 | 0.00000104 | 2,386,642.00 |
| May 07 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000108 | 0.00000110 | 0.00000106 | 680,417.00 |
| May 06 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000110 | 0.00000107 | 657,436.00 |
| May 05 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000110 | 0.00000105 | 279,444.00 |
| May 04 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000109 | 0.00000109 | 0.00000107 | 297,827.00 |
| May 03 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000110 | 0.00000111 | 0.00000108 | 749,060.00 |
| May 02 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000109 | 0.00000111 | 0.00000107 | 592,769.00 |
| May 01 2024 | 0.00000110 | 0.00000006 | 5.77% | 0.00000106 | 0.00000110 | 0.00000103 | 1,151,620.00 |
| Apr 30 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000106 | 0.00000108 | 0.00000101 | 877,300.00 |
| Apr 29 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000111 | 0.00000111 | 0.00000105 | 975,726.00 |
| Apr 28 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000109 | 478,365.00 |
| Apr 27 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000110 | 0.00000113 | 0.00000109 | 1,048,350.00 |
| Apr 26 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000111 | 0.00000113 | 0.00000109 | 1,410,860.00 |
| Apr 25 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000113 | 0.00000114 | 0.00000108 | 1,656,623.00 |
| Apr 24 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000115 | 0.00000117 | 0.00000111 | 1,400,523.00 |
| Apr 23 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000117 | 0.00000114 | 1,959,525.00 |
| Apr 22 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000119 | 0.00000115 | 2,830,487.00 |
| Apr 21 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000118 | 0.00000118 | 0.00000114 | 712,062.00 |
| Apr 20 2024 | 0.00000118 | 0.00000008 | 7.27% | 0.00000110 | 0.00000119 | 0.00000110 | 1,635,014.00 |
| Apr 19 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000107 | 1,431,498.00 |
| Apr 18 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000113 | 0.00000108 | 879,951.00 |
| Apr 17 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000111 | 0.00000114 | 0.00000107 | 2,193,412.00 |
| Apr 16 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000112 | 0.00000115 | 0.00000108 | 3,811,472.00 |
| Apr 15 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000117 | 0.00000122 | 0.00000109 | 2,944,191.00 |
| Apr 14 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000113 | 0.00000122 | 0.00000109 | 3,663,512.00 |
| Apr 13 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000117 | 0.00000132 | 0.00000102 | 8,040,398.00 |
| Apr 12 2024 | 0.00000119 | -0.00000022 | -15.60% | 0.00000141 | 0.00000146 | 0.00000113 | 5,854,031.00 |
| Apr 11 2024 | 0.00000141 | -0.00000002 | -1.40% | 0.00000143 | 0.00000147 | 0.00000137 | 2,812,243.00 |
| Apr 10 2024 | 0.00000143 | -0.00000006 | -4.03% | 0.00000150 | 0.00000154 | 0.00000139 | 5,172,651.00 |
| Apr 09 2024 | 0.00000149 | 0.00000009 | 6.43% | 0.00000140 | 0.00000154 | 0.00000136 | 5,704,866.00 |
| Apr 08 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000138 | 0.00000143 | 0.00000134 | 1,902,613.00 |
| Apr 07 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000134 | 0.00000143 | 0.00000133 | 2,467,354.00 |
| Apr 06 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000131 | 1,197,016.00 |
| Apr 05 2024 | 0.00000133 | 0.00000001 | 0.76% | 0.00000132 | 0.00000135 | 0.00000127 | 1,188,567.00 |
| Apr 04 2024 | 0.00000132 | -0.00000002 | -1.49% | 0.00000133 | 0.00000136 | 0.00000128 | 1,741,816.00 |
| Apr 03 2024 | 0.00000134 | 0.00000002 | 1.52% | 0.00000131 | 0.00000141 | 0.00000128 | 2,822,703.00 |
| Apr 02 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000133 | 0.00000137 | 0.00000131 | 1,736,220.00 |
| Apr 01 2024 | 0.00000133 | -0.00000002 | -1.48% | 0.00000136 | 0.00000137 | 0.00000129 | 2,137,080.00 |
| Mar 31 2024 | 0.00000135 | -0.00000005 | -3.57% | 0.00000140 | 0.00000144 | 0.00000135 | 1,454,737.00 |
| Mar 30 2024 | 0.00000140 | -0.00000001 | -0.71% | 0.00000140 | 0.00000159 | 0.00000137 | 6,353,064.00 |
| Mar 29 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000146 | 0.00000164 | 0.00000138 | 15,903,361.00 |
| Mar 28 2024 | 0.00000144 | 0.00000019 | 15.20% | 0.00000126 | 0.00000145 | 0.00000125 | 7,369,980.00 |
| Mar 27 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000130 | 0.00000131 | 0.00000125 | 1,699,144.00 |
| Mar 26 2024 | 0.00000130 | 0.00000003 | 2.36% | 0.00000128 | 0.00000131 | 0.00000126 | 1,959,124.00 |
| Mar 25 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000132 | 0.00000124 | 1,838,721.00 |
| Mar 24 2024 | 0.00000131 | -0.00000002 | -1.50% | 0.00000134 | 0.00000137 | 0.00000129 | 2,499,286.00 |
| Mar 23 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000130 | 0.00000139 | 0.00000128 | 3,052,695.00 |
| Mar 22 2024 | 0.00000130 | 0.00000006 | 4.84% | 0.00000125 | 0.00000142 | 0.00000123 | 6,528,330.00 |
| Mar 21 2024 | 0.00000124 | 0.00000007 | 5.98% | 0.00000116 | 0.00000126 | 0.00000116 | 2,561,900.00 |
| Mar 20 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000115 | 0.00000120 | 0.00000113 | 2,883,185.00 |
| Mar 19 2024 | 0.00000114 | -0.00000003 | -2.56% | 0.00000117 | 0.00000118 | 0.00000109 | 3,905,537.00 |
| Mar 18 2024 | 0.00000117 | -0.00000009 | -7.14% | 0.00000125 | 0.00000127 | 0.00000115 | 3,559,605.00 |
| Mar 17 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000127 | 0.00000129 | 0.00000121 | 4,488,884.00 |
| Mar 16 2024 | 0.00000127 | -0.00000012 | -8.63% | 0.00000139 | 0.00000140 | 0.00000125 | 4,069,602.00 |
| Mar 15 2024 | 0.00000139 | 0.00000007 | 5.30% | 0.00000130 | 0.00000161 | 0.00000126 | 10,936,904.00 |
| Mar 14 2024 | 0.00000132 | 0.00000000 | 0.00% | 0.00000132 | 0.00000132 | 0.00000132 | 0.00 |
| Mar 13 2024 | 0.00000132 | -0.00000020 | -13.16% | 0.00000154 | 0.00000155 | 0.00000124 | 15,500,299.00 |
| Mar 12 2024 | 0.00000152 | 0.00000041 | 36.94% | 0.00000111 | 0.00000177 | 0.00000110 | 38,257,768.00 |
| Mar 11 2024 | 0.00000111 | -0.00000002 | -1.77% | 0.00000113 | 0.00000114 | 0.00000108 | 2,868,111.00 |
| Mar 10 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000114 | 0.00000116 | 0.00000110 | 6,008,860.00 |
| Mar 09 2024 | 0.00000115 | 0.00000007 | 6.48% | 0.00000109 | 0.00000116 | 0.00000108 | 4,394,996.00 |
| Mar 08 2024 | 0.00000108 | -0.00000004 | -3.57% | 0.00000112 | 0.00000112 | 0.00000101 | 7,072,403.00 |
| Mar 07 2024 | 0.00000112 | 0.00000008 | 7.69% | 0.00000105 | 0.00000115 | 0.00000103 | 11,089,616.00 |
| Mar 06 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000106 | 0.00000100 | 3,512,759.00 |
| Mar 05 2024 | 0.00000104 | -0.00000007 | -6.31% | 0.00000111 | 0.00000114 | 0.00000101 | 4,317,282.00 |
| Mar 04 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000124 | 0.00000109 | 5,705,694.00 |
| Mar 03 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000121 | 0.00000113 | 4,630,008.00 |
| Mar 02 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000115 | 0.00000120 | 0.00000112 | 2,997,677.00 |
| Mar 01 2024 | 0.00000115 | 0.00000006 | 5.50% | 0.00000110 | 0.00000115 | 0.00000110 | 1,819,349.00 |
| Feb 29 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000111 | 0.00000117 | 0.00000106 | 5,061,002.00 |
| Feb 28 2024 | 0.00000110 | -0.00000010 | -8.33% | 0.00000121 | 0.00000122 | 0.00000105 | 3,353,364.00 |
| Feb 27 2024 | 0.00000120 | -0.00000005 | -4.00% | 0.00000125 | 0.00000126 | 0.00000120 | 2,270,478.00 |
| Feb 26 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000131 | 0.00000133 | 0.00000124 | 3,949,749.00 |
| Feb 25 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000131 | 0.00000132 | 0.00000128 | 2,683,090.00 |
| Feb 24 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000133 | 0.00000128 | 827,966.00 |
| Feb 23 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000129 | 0.00000131 | 0.00000125 | 3,004,714.00 |
| Feb 22 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000128 | 0.00000133 | 0.00000126 | 1,735,319.00 |
| Feb 21 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000127 | 0.00000131 | 0.00000124 | 3,940,806.00 |
| Feb 20 2024 | 0.00000128 | -0.00000006 | -4.48% | 0.00000135 | 0.00000147 | 0.00000125 | 18,532,293.00 |
| Feb 19 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000130 | 0.00000142 | 0.00000130 | 4,267,618.00 |
| Feb 18 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000126 | 0.00000134 | 0.00000124 | 1,971,005.00 |
| Feb 17 2024 | 0.00000127 | 0.00000002 | 1.60% | 0.00000125 | 0.00000128 | 0.00000120 | 1,851,211.00 |
| Feb 16 2024 | 0.00000125 | 0.00000006 | 5.04% | 0.00000119 | 0.00000131 | 0.00000118 | 4,819,473.00 |
| Feb 15 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000117 | 0.00000133 | 0.00000117 | 7,572,764.00 |
| Feb 14 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000117 | 0.00000118 | 0.00000113 | 1,594,595.00 |
| Feb 13 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000116 | 0.00000120 | 0.00000114 | 1,229,108.00 |
