Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARPAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000019 | -0.00000088 | -4.37% | 0.00002 | 0.00002 | 0.000019 | 124,952.00 |
| May 20 2024 | 0.00002 | -0.00000200 | -8.98% | 0.000022 | 0.000023 | 0.00002 | 117,866.00 |
| May 19 2024 | 0.000022 | -0.00000057 | -2.49% | 0.000023 | 0.000023 | 0.000022 | 112,716.00 |
| May 18 2024 | 0.000023 | -0.00000032 | -1.38% | 0.000023 | 0.000023 | 0.000023 | 128,253.00 |
| May 17 2024 | 0.000023 | -0.00000079 | -3.30% | 0.000024 | 0.000024 | 0.000023 | 128,070.00 |
| May 16 2024 | 0.000024 | 0.00000011 | 0.46% | 0.000024 | 0.000025 | 0.000024 | 119,143.00 |
| May 15 2024 | 0.000024 | 0.00000047 | 2.01% | 0.000023 | 0.000026 | 0.000023 | 234,096.00 |
| May 14 2024 | 0.000023 | -0.00000010 | -0.43% | 0.000023 | 0.000025 | 0.000023 | 129,891.00 |
| May 13 2024 | 0.000023 | -0.00000100 | -4.01% | 0.000027 | 0.000027 | 0.000023 | 101,442.00 |
| May 12 2024 | 0.000025 | -0.00000037 | -1.46% | 0.000025 | 0.000026 | 0.000024 | 140,174.00 |
| May 11 2024 | 0.000025 | 0.00000300 | 13.31% | 0.000023 | 0.000027 | 0.000022 | 172,775.00 |
| May 10 2024 | 0.000023 | -0.00000038 | -1.66% | 0.000023 | 0.000023 | 0.000022 | 136,877.00 |
| May 09 2024 | 0.000023 | 0.00000018 | 0.79% | 0.000023 | 0.000024 | 0.000022 | 147,468.00 |
| May 08 2024 | 0.000023 | 0.00000051 | 2.29% | 0.000022 | 0.000024 | 0.000022 | 153,622.00 |
| May 07 2024 | 0.000022 | 0.00000002 | 0.09% | 0.000022 | 0.000023 | 0.000022 | 141,101.00 |
| May 06 2024 | 0.000022 | 0.00000004 | 0.18% | 0.000022 | 0.000023 | 0.000022 | 102,225.00 |
| May 05 2024 | 0.000022 | 0.00000020 | 0.91% | 0.000022 | 0.000022 | 0.000022 | 145,081.00 |
| May 04 2024 | 0.000022 | -0.00000013 | -0.59% | 0.000022 | 0.000022 | 0.000022 | 156,487.00 |
| May 03 2024 | 0.000022 | 0.00000034 | 1.56% | 0.000022 | 0.000022 | 0.000022 | 150,788.00 |
| May 02 2024 | 0.000022 | 0.00000040 | 1.87% | 0.000021 | 0.000022 | 0.000021 | 107,372.00 |
| May 01 2024 | 0.000021 | 0.00000022 | 1.04% | 0.000021 | 0.000021 | 0.000021 | 156,046.00 |
| Apr 30 2024 | 0.000021 | -0.00000016 | -0.75% | 0.000021 | 0.000022 | 0.000021 | 150,561.00 |
| Apr 29 2024 | 0.000021 | 0.00000008 | 0.38% | 0.000027 | 0.000027 | 0.000021 | 151,624.00 |
| Apr 28 2024 | 0.000021 | -0.00000041 | -1.90% | 0.000022 | 0.000022 | 0.000021 | 131,903.00 |
| Apr 27 2024 | 0.000022 | -0.00000075 | -3.35% | 0.000022 | 0.000023 | 0.000021 | 145,223.00 |
| Apr 26 2024 | 0.000022 | -0.00000045 | -1.97% | 0.000023 | 0.000023 | 0.000022 | 132,108.00 |
| Apr 25 2024 | 0.000023 | -0.00000008 | -0.35% | 0.000023 | 0.000023 | 0.000022 | 120,585.00 |
| Apr 24 2024 | 0.000023 | -0.00000082 | -3.46% | 0.000024 | 0.000024 | 0.000023 | 126,581.00 |
| Apr 23 2024 | 0.000024 | -0.00000055 | -2.27% | 0.000024 | 0.000024 | 0.000024 | 123,770.00 |
| Apr 22 2024 | 0.000024 | 0.00000045 | 1.89% | 0.000027 | 0.000027 | 0.000024 | 88,982.00 |
| Apr 21 2024 | 0.000024 | -0.00000037 | -1.53% | 0.000024 | 0.000024 | 0.000024 | 129,785.00 |
| Apr 20 2024 | 0.000024 | 0.00000100 | 4.35% | 0.000023 | 0.000024 | 0.000023 | 132,335.00 |
| Apr 19 2024 | 0.000023 | 0.00000006 | 0.26% | 0.000023 | 0.000024 | 0.000022 | 136,970.00 |
| Apr 18 2024 | 0.000023 | 0.00000004 | 0.17% | 0.000023 | 0.000023 | 0.000022 | 134,671.00 |
| Apr 17 2024 | 0.000023 | -0.00000020 | -0.87% | 0.000023 | 0.000023 | 0.000022 | 137,944.00 |
| Apr 16 2024 | 0.000023 | 0.00000013 | 0.57% | 0.000023 | 0.000023 | 0.000022 | 134,923.00 |
| Apr 15 2024 | 0.000023 | -0.00000200 | -8.17% | 0.000024 | 0.000025 | 0.000023 | 105,447.00 |
| Apr 14 2024 | 0.000024 | 0.00000054 | 2.26% | 0.000024 | 0.000025 | 0.000023 | 144,999.00 |
| Apr 13 2024 | 0.000024 | -0.00000035 | -1.44% | 0.000025 | 0.000027 | 0.000022 | 137,160.00 |
| Apr 12 2024 | 0.000024 | -0.00000400 | -14.14% | 0.000028 | 0.000029 | 0.000023 | 142,657.00 |
| Apr 11 2024 | 0.000028 | -0.00000013 | -0.46% | 0.000028 | 0.000029 | 0.000027 | 114,382.00 |
| Apr 10 2024 | 0.000028 | -0.00000100 | -3.38% | 0.00003 | 0.00003 | 0.000028 | 112,959.00 |
| Apr 09 2024 | 0.00003 | 0.00000200 | 7.37% | 0.000027 | 0.00003 | 0.000026 | 117,937.00 |
| Apr 08 2024 | 0.000027 | -0.00000044 | -1.60% | 0.000028 | 0.000028 | 0.000027 | 72,378.00 |
| Apr 07 2024 | 0.000028 | -0.00000003 | -0.11% | 0.000028 | 0.000029 | 0.000028 | 91,122.00 |
| Apr 06 2024 | 0.000028 | 0.00000049 | 1.81% | 0.000027 | 0.000028 | 0.000027 | 104,510.00 |
| Apr 05 2024 | 0.000027 | -0.00000005 | -0.18% | 0.000027 | 0.000027 | 0.000026 | 103,021.00 |
| Apr 04 2024 | 0.000027 | 0.00000037 | 1.38% | 0.000027 | 0.000028 | 0.000026 | 105,520.00 |
| Apr 03 2024 | 0.000027 | 0.00000048 | 1.83% | 0.000026 | 0.000028 | 0.000026 | 108,398.00 |
| Apr 02 2024 | 0.000026 | -0.00000012 | -0.45% | 0.000026 | 0.000027 | 0.000026 | 112,775.00 |
| Apr 01 2024 | 0.000026 | -0.00000021 | -0.79% | 0.000027 | 0.000027 | 0.000026 | 255,741.00 |
| Mar 31 2024 | 0.000027 | -0.00000100 | -3.58% | 0.000028 | 0.000029 | 0.000027 | 86,660.00 |
| Mar 30 2024 | 0.000028 | -0.00000013 | -0.46% | 0.000028 | 0.000032 | 0.000027 | 106,934.00 |
| Mar 29 2024 | 0.000028 | 0.00000060 | 2.18% | 0.000027 | 0.000033 | 0.000027 | 125,117.00 |
| Mar 28 2024 | 0.000027 | 0.00000300 | 12.03% | 0.000025 | 0.000028 | 0.000025 | 158,612.00 |
| Mar 27 2024 | 0.000025 | -0.00000034 | -1.34% | 0.000025 | 0.000026 | 0.000025 | 171,861.00 |
| Mar 26 2024 | 0.000025 | 0.00000060 | 2.43% | 0.000025 | 0.000026 | 0.000025 | 171,893.00 |
| Mar 25 2024 | 0.000025 | -0.00000066 | -2.60% | 0.000025 | 0.000026 | 0.000024 | 372,155.00 |
| Mar 24 2024 | 0.000025 | -0.00000013 | -0.51% | 0.000025 | 0.000026 | 0.000025 | 196,651.00 |
| Mar 23 2024 | 0.000025 | 0.00000058 | 2.33% | 0.000025 | 0.000026 | 0.000025 | 185,739.00 |
| Mar 22 2024 | 0.000025 | 0.00000200 | 8.56% | 0.000023 | 0.000027 | 0.000023 | 205,192.00 |
| Mar 21 2024 | 0.000023 | 0.00000088 | 3.91% | 0.000023 | 0.000024 | 0.000022 | 224,164.00 |
| Mar 20 2024 | 0.000022 | 0.00000037 | 1.67% | 0.000022 | 0.000023 | 0.000022 | 202,883.00 |
| Mar 19 2024 | 0.000022 | -0.00000046 | -2.04% | 0.000022 | 0.000023 | 0.000021 | 204,356.00 |
| Mar 18 2024 | 0.000023 | -0.00000093 | -3.96% | 0.000024 | 0.000024 | 0.000022 | 536,137.00 |
| Mar 17 2024 | 0.000024 | -0.00000004 | -0.17% | 0.000024 | 0.000024 | 0.000023 | 189,585.00 |
| Mar 16 2024 | 0.000024 | -0.00000200 | -7.71% | 0.000026 | 0.000026 | 0.000023 | 174,364.00 |
| Mar 15 2024 | 0.000026 | 0.00000200 | 8.44% | 0.000024 | 0.00003 | 0.000024 | 584,304.00 |
| Mar 14 2024 | 0.000024 | -0.00000034 | -1.41% | 0.000024 | 0.000024 | 0.000023 | 193,080.00 |
| Mar 13 2024 | 0.000024 | -0.00000400 | -14.22% | 0.000028 | 0.000028 | 0.000023 | 191,707.00 |
| Mar 12 2024 | 0.000028 | 0.00000800 | 40.49% | 0.00002 | 0.000031 | 0.00002 | 232,056.00 |
| Mar 11 2024 | 0.00002 | -0.00000025 | -1.25% | 0.00002 | 0.00002 | 0.000019 | 609,967.00 |
| Mar 10 2024 | 0.00002 | -0.00000019 | -0.94% | 0.00002 | 0.000021 | 0.00002 | 218,047.00 |
| Mar 09 2024 | 0.00002 | 0.00000100 | 5.22% | 0.000019 | 0.00002 | 0.000019 | 218,916.00 |
| Mar 08 2024 | 0.000019 | -0.00000046 | -2.34% | 0.000019 | 0.000019 | 0.000018 | 230,811.00 |
| Mar 07 2024 | 0.00002 | 0.00000200 | 11.05% | 0.000018 | 0.00002 | 0.000018 | 254,314.00 |
| Mar 06 2024 | 0.000018 | -0.00000066 | -3.52% | 0.000019 | 0.000019 | 0.000017 | 251,640.00 |
| Mar 05 2024 | 0.000019 | -0.00000200 | -9.57% | 0.000021 | 0.000021 | 0.000019 | 205,864.00 |
| Mar 04 2024 | 0.000021 | 0.00000002 | 0.10% | 0.000021 | 0.000023 | 0.000021 | 572,850.00 |
| Mar 03 2024 | 0.000021 | -0.00000061 | -2.84% | 0.000021 | 0.000022 | 0.00002 | 212,782.00 |
| Mar 02 2024 | 0.000021 | 0.00000065 | 3.12% | 0.000021 | 0.000022 | 0.00002 | 214,360.00 |
| Mar 01 2024 | 0.000021 | 0.00000098 | 4.94% | 0.00002 | 0.000021 | 0.00002 | 226,045.00 |
| Feb 29 2024 | 0.00002 | -0.00000058 | -2.84% | 0.00002 | 0.000021 | 0.00002 | 235,511.00 |
| Feb 28 2024 | 0.00002 | -0.00000088 | -4.13% | 0.000021 | 0.000022 | 0.000019 | 274,949.00 |
| Feb 27 2024 | 0.000021 | -0.00000025 | -1.16% | 0.000021 | 0.000022 | 0.000021 | 243,174.00 |
| Feb 26 2024 | 0.000022 | -0.00000006 | -0.28% | 0.000022 | 0.000022 | 0.000021 | 582,656.00 |
| Feb 25 2024 | 0.000022 | -0.00000087 | -3.87% | 0.000022 | 0.000023 | 0.000022 | 238,949.00 |
| Feb 24 2024 | 0.000022 | 0.00000005 | 0.22% | 0.000022 | 0.000023 | 0.000022 | 230,187.00 |
| Feb 23 2024 | 0.000022 | 0.00000022 | 0.99% | 0.000022 | 0.000023 | 0.000022 | 197,037.00 |
| Feb 22 2024 | 0.000022 | -0.00000009 | -0.40% | 0.000022 | 0.000023 | 0.000022 | 183,778.00 |
