Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARPABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000111 | 0.00000113 | 0.00000106 | 637,762.00 |
| May 09 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000115 | 0.00000107 | 2,016,647.00 |
| May 08 2024 | 0.00000111 | 0.00000004 | 3.74% | 0.00000107 | 0.00000117 | 0.00000104 | 3,283,954.00 |
| May 07 2024 | 0.00000107 | -0.00000002 | -1.83% | 0.00000109 | 0.00000110 | 0.00000106 | 1,069,240.00 |
| May 06 2024 | 0.00000109 | 0.00000000 | 0.00% | 0.00000109 | 0.00000110 | 0.00000107 | 1,756,390.00 |
| May 05 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000110 | 0.00000105 | 540,129.00 |
| May 04 2024 | 0.00000107 | -0.00000001 | -0.93% | 0.00000108 | 0.00000110 | 0.00000107 | 489,894.00 |
| May 03 2024 | 0.00000108 | -0.00000003 | -2.70% | 0.00000110 | 0.00000112 | 0.00000108 | 1,352,905.00 |
| May 02 2024 | 0.00000111 | 0.00000002 | 1.83% | 0.00000110 | 0.00000111 | 0.00000107 | 1,084,948.00 |
| May 01 2024 | 0.00000109 | 0.00000004 | 3.81% | 0.00000104 | 0.00000110 | 0.00000102 | 1,565,318.00 |
| Apr 30 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000107 | 0.00000108 | 0.00000101 | 1,422,412.00 |
| Apr 29 2024 | 0.00000108 | -0.00000002 | -1.82% | 0.00000110 | 0.00000111 | 0.00000105 | 1,972,833.00 |
| Apr 28 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000111 | 0.00000114 | 0.00000109 | 537,849.00 |
| Apr 27 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000110 | 0.00000113 | 0.00000108 | 1,882,981.00 |
| Apr 26 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000113 | 0.00000109 | 2,660,067.00 |
| Apr 25 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000114 | 0.00000108 | 2,447,945.00 |
| Apr 24 2024 | 0.00000112 | -0.00000003 | -2.61% | 0.00000114 | 0.00000118 | 0.00000111 | 2,827,755.00 |
| Apr 23 2024 | 0.00000115 | -0.00000001 | -0.86% | 0.00000116 | 0.00000119 | 0.00000114 | 4,032,291.00 |
| Apr 22 2024 | 0.00000116 | 0.00000000 | 0.00% | 0.00000116 | 0.00000119 | 0.00000115 | 2,002,180.00 |
| Apr 21 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000117 | 0.00000119 | 0.00000114 | 1,994,026.00 |
| Apr 20 2024 | 0.00000118 | 0.00000007 | 6.31% | 0.00000111 | 0.00000119 | 0.00000109 | 4,925,911.00 |
| Apr 19 2024 | 0.00000111 | 0.00000000 | 0.00% | 0.00000111 | 0.00000114 | 0.00000107 | 7,870,689.00 |
| Apr 18 2024 | 0.00000111 | -0.00000001 | -0.89% | 0.00000112 | 0.00000113 | 0.00000108 | 1,478,102.00 |
| Apr 17 2024 | 0.00000112 | 0.00000000 | 0.00% | 0.00000112 | 0.00000114 | 0.00000107 | 3,615,585.00 |
| Apr 16 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000114 | 0.00000115 | 0.00000108 | 6,720,925.00 |
| Apr 15 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000117 | 0.00000123 | 0.00000109 | 4,715,561.00 |
| Apr 14 2024 | 0.00000119 | 0.00000006 | 5.31% | 0.00000113 | 0.00000123 | 0.00000109 | 7,363,502.00 |
| Apr 13 2024 | 0.00000113 | -0.00000007 | -5.83% | 0.00000118 | 0.00000133 | 0.00000101 | 18,615,214.00 |
| Apr 12 2024 | 0.00000120 | -0.00000021 | -14.89% | 0.00000141 | 0.00000146 | 0.00000113 | 11,540,419.00 |
| Apr 11 2024 | 0.00000141 | -0.00000002 | -1.40% | 0.00000141 | 0.00000147 | 0.00000137 | 4,649,955.00 |
| Apr 10 2024 | 0.00000143 | -0.00000007 | -4.67% | 0.00000149 | 0.00000154 | 0.00000138 | 10,437,365.00 |
| Apr 09 2024 | 0.00000150 | 0.00000012 | 8.70% | 0.00000138 | 0.00000154 | 0.00000135 | 10,643,595.00 |
| Apr 08 2024 | 0.00000138 | 0.00000002 | 1.47% | 0.00000136 | 0.00000143 | 0.00000132 | 11,449,331.00 |
| Apr 07 2024 | 0.00000136 | 0.00000001 | 0.74% | 0.00000135 | 0.00000143 | 0.00000133 | 5,179,052.00 |
| Apr 06 2024 | 0.00000135 | 0.00000002 | 1.50% | 0.00000133 | 0.00000137 | 0.00000130 | 1,854,162.00 |
| Apr 05 2024 | 0.00000133 | 0.00000002 | 1.53% | 0.00000132 | 0.00000136 | 0.00000127 | 2,156,592.00 |
| Apr 04 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000134 | 0.00000137 | 0.00000127 | 6,123,759.00 |
| Apr 03 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000131 | 0.00000141 | 0.00000125 | 3,918,731.00 |
| Apr 02 2024 | 0.00000132 | -0.00000001 | -0.75% | 0.00000134 | 0.00000138 | 0.00000130 | 3,101,250.00 |
| Apr 01 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000135 | 0.00000138 | 0.00000128 | 6,512,965.00 |
| Mar 31 2024 | 0.00000136 | -0.00000004 | -2.86% | 0.00000140 | 0.00000145 | 0.00000134 | 7,409,848.00 |
| Mar 30 2024 | 0.00000140 | -0.00000002 | -1.41% | 0.00000142 | 0.00000159 | 0.00000136 | 22,310,419.00 |
| Mar 29 2024 | 0.00000142 | -0.00000005 | -3.40% | 0.00000144 | 0.00000174 | 0.00000138 | 61,551,140.00 |
| Mar 28 2024 | 0.00000147 | 0.00000021 | 16.67% | 0.00000125 | 0.00000150 | 0.00000125 | 25,847,726.00 |
| Mar 27 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000130 | 0.00000132 | 0.00000126 | 1,911,849.00 |
| Mar 26 2024 | 0.00000128 | 0.00000001 | 0.79% | 0.00000127 | 0.00000131 | 0.00000126 | 2,256,211.00 |
| Mar 25 2024 | 0.00000127 | -0.00000002 | -1.55% | 0.00000130 | 0.00000132 | 0.00000124 | 10,975,074.00 |
| Mar 24 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000133 | 0.00000137 | 0.00000129 | 2,695,578.00 |
| Mar 23 2024 | 0.00000133 | 0.00000003 | 2.31% | 0.00000130 | 0.00000139 | 0.00000128 | 3,638,905.00 |
| Mar 22 2024 | 0.00000130 | 0.00000006 | 4.84% | 0.00000124 | 0.00000143 | 0.00000122 | 9,121,326.00 |
| Mar 21 2024 | 0.00000124 | 0.00000007 | 5.98% | 0.00000118 | 0.00000126 | 0.00000116 | 3,381,038.00 |
| Mar 20 2024 | 0.00000117 | 0.00000001 | 0.86% | 0.00000114 | 0.00000120 | 0.00000112 | 3,611,993.00 |
| Mar 19 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000118 | 0.00000109 | 5,659,695.00 |
| Mar 18 2024 | 0.00000117 | -0.00000009 | -7.14% | 0.00000127 | 0.00000127 | 0.00000115 | 7,350,980.00 |
| Mar 17 2024 | 0.00000126 | -0.00000002 | -1.56% | 0.00000128 | 0.00000129 | 0.00000121 | 7,673,958.00 |
| Mar 16 2024 | 0.00000128 | -0.00000011 | -7.91% | 0.00000137 | 0.00000143 | 0.00000125 | 10,750,464.00 |
| Mar 15 2024 | 0.00000139 | 0.00000011 | 8.59% | 0.00000129 | 0.00000166 | 0.00000126 | 34,287,870.00 |
| Mar 14 2024 | 0.00000128 | -0.00000004 | -3.03% | 0.00000130 | 0.00000132 | 0.00000121 | 10,614,435.00 |
| Mar 13 2024 | 0.00000132 | -0.00000023 | -14.84% | 0.00000155 | 0.00000155 | 0.00000123 | 41,547,304.00 |
| Mar 12 2024 | 0.00000155 | 0.00000042 | 37.17% | 0.00000111 | 0.00000177 | 0.00000109 | 58,564,311.00 |
| Mar 11 2024 | 0.00000113 | 0.00000000 | 0.00% | 0.00000113 | 0.00000114 | 0.00000108 | 12,391,070.00 |
| Mar 10 2024 | 0.00000113 | -0.00000002 | -1.74% | 0.00000114 | 0.00000116 | 0.00000110 | 9,033,302.00 |
| Mar 09 2024 | 0.00000115 | 0.00000005 | 4.55% | 0.00000108 | 0.00000116 | 0.00000108 | 4,394,996.00 |
| Mar 08 2024 | 0.00000110 | -0.00000001 | -0.90% | 0.00000112 | 0.00000113 | 0.00000101 | 7,036,381.00 |
| Mar 07 2024 | 0.00000111 | 0.00000007 | 6.73% | 0.00000104 | 0.00000115 | 0.00000103 | 12,850,563.00 |
| Mar 06 2024 | 0.00000104 | 0.00000000 | 0.00% | 0.00000104 | 0.00000107 | 0.00000100 | 5,728,915.00 |
| Mar 05 2024 | 0.00000104 | -0.00000007 | -6.31% | 0.00000111 | 0.00000115 | 0.00000100 | 5,839,119.00 |
| Mar 04 2024 | 0.00000111 | -0.00000005 | -4.31% | 0.00000116 | 0.00000125 | 0.00000109 | 10,166,686.00 |
| Mar 03 2024 | 0.00000116 | -0.00000004 | -3.33% | 0.00000119 | 0.00000122 | 0.00000112 | 5,633,020.00 |
| Mar 02 2024 | 0.00000120 | 0.00000005 | 4.35% | 0.00000115 | 0.00000120 | 0.00000111 | 4,217,120.00 |
| Mar 01 2024 | 0.00000115 | 0.00000006 | 5.50% | 0.00000109 | 0.00000117 | 0.00000108 | 3,326,338.00 |
| Feb 29 2024 | 0.00000109 | -0.00000001 | -0.91% | 0.00000110 | 0.00000120 | 0.00000106 | 6,980,271.00 |
| Feb 28 2024 | 0.00000110 | -0.00000010 | -8.33% | 0.00000120 | 0.00000124 | 0.00000105 | 5,504,220.00 |
| Feb 27 2024 | 0.00000120 | -0.00000005 | -4.00% | 0.00000125 | 0.00000127 | 0.00000120 | 3,348,487.00 |
| Feb 26 2024 | 0.00000125 | -0.00000005 | -3.85% | 0.00000131 | 0.00000134 | 0.00000124 | 4,944,323.00 |
| Feb 25 2024 | 0.00000130 | 0.00000000 | 0.00% | 0.00000130 | 0.00000132 | 0.00000128 | 3,664,359.00 |
| Feb 24 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000129 | 0.00000133 | 0.00000128 | 1,247,680.00 |
| Feb 23 2024 | 0.00000129 | 0.00000000 | 0.00% | 0.00000129 | 0.00000131 | 0.00000125 | 3,953,039.00 |
| Feb 22 2024 | 0.00000129 | 0.00000001 | 0.78% | 0.00000127 | 0.00000133 | 0.00000125 | 3,070,026.00 |
| Feb 21 2024 | 0.00000128 | 0.00000000 | 0.00% | 0.00000128 | 0.00000132 | 0.00000124 | 7,114,454.00 |
| Feb 20 2024 | 0.00000128 | -0.00000006 | -4.48% | 0.00000135 | 0.00000149 | 0.00000124 | 35,449,195.00 |
| Feb 19 2024 | 0.00000134 | 0.00000005 | 3.88% | 0.00000130 | 0.00000145 | 0.00000129 | 18,589,287.00 |
| Feb 18 2024 | 0.00000129 | 0.00000002 | 1.57% | 0.00000125 | 0.00000134 | 0.00000124 | 5,128,212.00 |
| Feb 17 2024 | 0.00000127 | 0.00000001 | 0.79% | 0.00000127 | 0.00000128 | 0.00000120 | 3,941,270.00 |
| Feb 16 2024 | 0.00000126 | 0.00000008 | 6.78% | 0.00000119 | 0.00000133 | 0.00000117 | 11,210,597.00 |
| Feb 15 2024 | 0.00000118 | 0.00000003 | 2.61% | 0.00000115 | 0.00000133 | 0.00000115 | 14,994,126.00 |
| Feb 14 2024 | 0.00000115 | -0.00000002 | -1.71% | 0.00000116 | 0.00000118 | 0.00000113 | 2,679,811.00 |
| Feb 13 2024 | 0.00000117 | 0.00000003 | 2.63% | 0.00000115 | 0.00000120 | 0.00000114 | 5,132,396.00 |
| Feb 12 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000116 | 0.00000118 | 0.00000113 | 1,253,238.00 |
| Feb 11 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000117 | 0.00000120 | 0.00000115 | 4,157,667.00 |
| Feb 10 2024 | 0.00000117 | -0.00000002 | -1.68% | 0.00000119 | 0.00000122 | 0.00000117 | 4,298,494.00 |
