ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,354.65
      0.03%
      US Tech 100
      18,515.20
      -0.11%
      Dow Jones
      38,956.60
      0.18%
      Brent Oil
      79.565
      -0.39%
      Bitcoin
      70,982.55
      0.31%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GATE
      5. ARPA Token (Gate.io:ARPAUSDT)

      6. ARPA Token (Gate.io:ARPAUSDT) Historical

      ARPAUSDT ARPA Token

      0.07635
      0.00038 (0.50%)
      11:17:33 - Realtime Data

      ARPAUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 06 2024 0.07597 -0.00191 -2.45% 0.07793 0.07796 0.07512 504,553.00
      Jun 05 2024 0.07788 -0.00033 -0.42% 0.07803 0.07889 0.07771 900,639.00
      Jun 04 2024 0.07821 -0.00096 -1.21% 0.07901 0.08132 0.07692 2,060,350.00
      Jun 03 2024 0.07917 0.0061 8.35% 0.07343 0.07923 0.07294 1,531,576.00
      Jun 02 2024 0.07307 -0.00279 -3.68% 0.07572 0.07639 0.0729 581,766.00
      Jun 01 2024 0.07586 -0.00197 -2.53% 0.07746 0.07762 0.07569 606,440.00
      May 31 2024 0.07783 0.00022 0.28% 0.07806 0.07901 0.07583 1,136,772.00
      May 30 2024 0.07761 0.00227 3.01% 0.07527 0.08126 0.07299 1,658,280.00
      May 29 2024 0.07534 -0.00105 -1.37% 0.07585 0.08288 0.07486 1,843,875.00
      May 28 2024 0.07639 0.00292 3.97% 0.07342 0.07725 0.07077 1,651,165.00
      May 27 2024 0.07347 0.00325 4.63% 0.07031 0.07374 0.07023 605,427.00
      May 26 2024 0.07022 -0.00179 -2.49% 0.07215 0.07215 0.06964 491,685.00
      May 25 2024 0.07201 0.00115 1.62% 0.07101 0.0734 0.07088 848,129.00
      May 24 2024 0.07086 0.00031 0.44% 0.07073 0.07194 0.06814 888,803.00
      May 23 2024 0.07055 -0.00185 -2.56% 0.07244 0.07381 0.06771 1,764,322.00
      May 22 2024 0.0724 -0.00107 -1.46% 0.07349 0.07381 0.07082 731,336.00
      May 21 2024 0.07347 -0.00019 -0.26% 0.07395 0.07513 0.07253 869,307.00
      May 20 2024 0.07366 0.00537 7.86% 0.06837 0.07396 0.06682 1,284,802.00
      May 19 2024 0.06829 -0.00302 -4.24% 0.07115 0.07175 0.06771 547,625.00
      May 18 2024 0.07131 -0.00034 -0.47% 0.0718 0.07292 0.07064 979,976.00
      May 17 2024 0.07165 0.00103 1.46% 0.07054 0.07314 0.06871 893,684.00
      May 16 2024 0.07062 -0.00187 -2.58% 0.07234 0.07382 0.06929 1,334,813.00
      May 15 2024 0.07249 0.00509 7.55% 0.06746 0.0773 0.06728 2,216,836.00
      May 14 2024 0.0674 -0.00182 -2.63% 0.06925 0.07407 0.06715 1,667,441.00
      May 13 2024 0.06922 -0.00405 -5.53% 0.07312 0.0738 0.06835 1,282,518.00
      May 12 2024 0.07327 -0.00003 -0.04% 0.07463 0.07528 0.07067 1,154,978.00
      May 11 2024 0.0733 0.00759 11.55% 0.06556 0.078 0.06523 947,702.00
      May 10 2024 0.06571 -0.00388 -5.58% 0.06957 0.07039 0.06446 752,057.00
      May 09 2024 0.06959 0.00184 2.72% 0.06769 0.07148 0.0655 519,779.00
      May 08 2024 0.06775 0.0006 0.89% 0.06681 0.07257 0.06484 760,376.00
      May 07 2024 0.06715 -0.00097 -1.42% 0.06824 0.070 0.06687 383,150.00
      May 06 2024 0.06812 -0.0016 -2.29% 0.06932 0.07161 0.06794 672,919.00
      May 05 2024 0.06972 0.00127 1.86% 0.0683 0.07095 0.06687 623,040.00
      May 04 2024 0.06845 -0.00025 -0.36% 0.06858 0.06944 0.06794 448,585.00
      May 03 2024 0.0687 0.00371 5.71% 0.06477 0.0695 0.06403 572,567.00
      May 02 2024 0.06499 0.00145 2.28% 0.06361 0.0657 0.06127 495,804.00
      May 01 2024 0.06354 -0.00037 -0.58% 0.06374 0.06439 0.05867 1,064,394.00
      Apr 30 2024 0.06391 -0.00493 -7.16% 0.06834 0.06923 0.06117 555,276.00
      Apr 29 2024 0.06884 -0.00052 -0.75% 0.06914 0.07007 0.06629 341,459.00
      Apr 28 2024 0.06936 -0.00102 -1.45% 0.07034 0.07256 0.06892 531,472.00
      Apr 27 2024 0.07038 0.00029 0.41% 0.07013 0.0715 0.06776 657,756.00
      Apr 26 2024 0.07009 -0.002 -2.77% 0.07197 0.07257 0.06975 745,243.00
      Apr 25 2024 0.07209 0.00006 0.08% 0.0717 0.0734 0.06947 655,827.00
      Apr 24 2024 0.07203 -0.00439 -5.74% 0.07642 0.07818 0.07107 1,154,164.00
      Apr 23 2024 0.07642 -0.00099 -1.28% 0.07736 0.07822 0.07566 660,700.00
      Apr 22 2024 0.07741 0.00236 3.14% 0.07506 0.07885 0.07484 1,308,946.00
      Apr 21 2024 0.07505 -0.00134 -1.75% 0.07651 0.07697 0.07354 1,002,666.00
      Apr 20 2024 0.07639 0.00651 9.32% 0.07008 0.07696 0.06924 917,801.00
      Apr 19 2024 0.06988 -0.00054 -0.77% 0.07029 0.07282 0.06411 1,383,515.00
      Apr 18 2024 0.07042 0.00211 3.09% 0.06863 0.07118 0.0662 825,794.00
      Apr 17 2024 0.06831 -0.00307 -4.30% 0.07097 0.07142 0.06569 1,012,447.00
      Apr 16 2024 0.07138 0.00012 0.17% 0.07107 0.07291 0.06602 1,439,466.00
      Apr 15 2024 0.07126 -0.00595 -7.71% 0.07664 0.081 0.06889 2,242,873.00
      Apr 14 2024 0.07721 0.00482 6.66% 0.07171 0.07901 0.06863 2,333,191.00
      Apr 13 2024 0.07239 -0.00723 -9.08% 0.07947 0.08908 0.06184 2,870,884.00
      Apr 12 2024 0.07962 -0.01949 -19.67% 0.09926 0.10255 0.07537 1,865,800.00
      Apr 11 2024 0.09911 -0.00148 -1.47% 0.10116 0.10346 0.09513 2,944,008.00
      Apr 10 2024 0.10059 -0.00322 -3.10% 0.103 0.10622 0.09596 3,559,795.00
      Apr 09 2024 0.10381 0.00358 3.57% 0.1005 0.10634 0.09427 2,606,870.00
      Apr 08 2024 0.10023 0.00505 5.31% 0.09524 0.10255 0.09301 2,041,910.00
      Apr 07 2024 0.09518 0.00215 2.31% 0.09274 0.09913 0.09232 2,321,695.00
      Apr 06 2024 0.09303 0.00309 3.44% 0.08978 0.09377 0.08917 1,323,263.00
      Apr 05 2024 0.08994 -0.00054 -0.60% 0.090 0.09131 0.08476 815,746.00
      Apr 04 2024 0.09048 0.00172 1.94% 0.08771 0.09288 0.08378 1,190,091.00
      Apr 03 2024 0.08876 0.00253 2.93% 0.08561 0.09309 0.08212 2,237,948.00
      Apr 02 2024 0.08623 -0.00673 -7.24% 0.09261 0.09277 0.08529 1,785,637.00
      Apr 01 2024 0.09296 -0.00411 -4.23% 0.09685 0.09729 0.08882 1,655,208.00
      Mar 31 2024 0.09707 0.00016 0.17% 0.09739 0.10072 0.09675 1,707,776.00
      Mar 30 2024 0.09691 -0.00189 -1.91% 0.09711 0.10571 0.09499 1,562,502.00
      Mar 29 2024 0.0988 0.00038 0.39% 0.10575 0.11611 0.09769 3,677,142.00
      Mar 28 2024 0.09842 0.01122 12.87% 0.08754 0.09952 0.0863 2,380,820.00
      Mar 27 2024 0.0872 -0.00372 -4.09% 0.09105 0.09257 0.08628 847,251.00
      Mar 26 2024 0.09092 0.0016 1.79% 0.08926 0.09183 0.08774 1,641,749.00
      Mar 25 2024 0.08932 0.00198 2.27% 0.0874 0.09162 0.08443 2,113,228.00
      Mar 24 2024 0.08734 0.0024 2.83% 0.08506 0.08966 0.08347 2,297,042.00
      Mar 23 2024 0.08494 0.00224 2.71% 0.0831 0.09024 0.08219 1,805,183.00
      Mar 22 2024 0.0827 0.00101 1.24% 0.08171 0.09227 0.08047 2,476,646.00
      Mar 21 2024 0.08169 0.00235 2.96% 0.07934 0.08252 0.0772 1,541,550.00
      Mar 20 2024 0.07934 0.00897 12.75% 0.07109 0.07956 0.06838 2,747,970.00
      Mar 19 2024 0.07037 -0.00896 -11.29% 0.07903 0.08045 0.0696 2,349,548.00
      Mar 18 2024 0.07933 -0.00609 -7.13% 0.08564 0.08705 0.07736 1,301,948.00
      Mar 17 2024 0.08542 0.00227 2.73% 0.08344 0.08807 0.07894 1,948,641.00
      Mar 16 2024 0.08315 -0.0139 -14.32% 0.09702 0.09822 0.08184 2,178,573.00
      Mar 15 2024 0.09705 0.00491 5.33% 0.09263 0.10951 0.08581 3,874,658.00
      Mar 14 2024 0.09214 -0.00413 -4.29% 0.09572 0.09658 0.08656 2,825,670.00
      Mar 13 2024 0.09627 -0.015 -13.48% 0.10653 0.10678 0.09002 4,038,741.00
      Mar 12 2024 0.11127 0.03063 37.98% 0.08066 0.11651 0.07679 2,828,876.00
      Mar 11 2024 0.08064 0.00333 4.31% 0.07785 0.08087 0.07354 1,892,661.00
      Mar 10 2024 0.07731 -0.00151 -1.92% 0.07792 0.0814 0.07522 1,658,112.00
      Mar 09 2024 0.07882 0.00426 5.71% 0.07392 0.07913 0.07379 3,060,892.00

      Your Recent History

      GATE
      ARPAUSDT
      ARPA Token
      AMEX
      TBUX
      T Rowe Price Ultra Short...
      Delayed Upgrade Clock