Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARPAUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 05 2024 | 0.0697 | 0.0014 | 2.05% | 0.0684 | 0.0709 | 0.067 | 1,858,091.00 |
| May 04 2024 | 0.0683 | -0.0001 | -0.15% | 0.0685 | 0.0694 | 0.068 | 1,403,533.00 |
| May 03 2024 | 0.0684 | 0.0036 | 5.56% | 0.0648 | 0.0695 | 0.064 | 1,711,400.00 |
| May 02 2024 | 0.0648 | 0.0012 | 1.89% | 0.0636 | 0.0657 | 0.0614 | 1,379,665.00 |
| May 01 2024 | 0.0636 | -0.0002 | -0.31% | 0.0638 | 0.0643 | 0.0586 | 2,747,941.00 |
| Apr 30 2024 | 0.0638 | -0.0046 | -6.73% | 0.0682 | 0.0691 | 0.0612 | 1,715,656.00 |
| Apr 29 2024 | 0.0684 | -0.0008 | -1.16% | 0.0692 | 0.0699 | 0.0663 | 1,322,862.00 |
| Apr 28 2024 | 0.0692 | -0.0011 | -1.56% | 0.0703 | 0.0724 | 0.0689 | 1,124,473.00 |
| Apr 27 2024 | 0.0703 | 0.00 | 0.00% | 0.0701 | 0.0715 | 0.0675 | 1,383,605.00 |
| Apr 26 2024 | 0.0703 | -0.0016 | -2.23% | 0.0719 | 0.0725 | 0.0697 | 1,654,365.00 |
| Apr 25 2024 | 0.0719 | -0.0024 | -3.23% | 0.0722 | 0.0734 | 0.0694 | 1,861,989.00 |
| Apr 24 2024 | 0.0743 | -0.002 | -2.62% | 0.0763 | 0.0782 | 0.0735 | 1,767,240.00 |
| Apr 23 2024 | 0.0763 | -0.001 | -1.29% | 0.0779 | 0.0783 | 0.0747 | 4,706,596.00 |
| Apr 22 2024 | 0.0773 | 0.0024 | 3.20% | 0.0751 | 0.0788 | 0.0749 | 2,945,369.00 |
| Apr 21 2024 | 0.0749 | -0.0018 | -2.35% | 0.0763 | 0.0769 | 0.0737 | 1,863,430.00 |
| Apr 20 2024 | 0.0767 | 0.006 | 8.49% | 0.0698 | 0.077 | 0.0692 | 4,449,486.00 |
| Apr 19 2024 | 0.0707 | 0.0003 | 0.43% | 0.0702 | 0.0728 | 0.0642 | 7,521,293.00 |
| Apr 18 2024 | 0.0704 | 0.0021 | 3.07% | 0.0685 | 0.0712 | 0.0661 | 2,514,756.00 |
| Apr 17 2024 | 0.0683 | -0.0027 | -3.80% | 0.0708 | 0.0712 | 0.0655 | 3,440,671.00 |
| Apr 16 2024 | 0.071 | -0.0002 | -0.28% | 0.0711 | 0.0731 | 0.0662 | 5,839,192.00 |
| Apr 15 2024 | 0.0712 | -0.006 | -7.77% | 0.0769 | 0.081 | 0.0687 | 8,418,574.00 |
| Apr 14 2024 | 0.0772 | 0.0052 | 7.22% | 0.0716 | 0.0792 | 0.0688 | 12,863,714.00 |
| Apr 13 2024 | 0.072 | -0.0075 | -9.43% | 0.0789 | 0.0891 | 0.062 | 17,565,847.00 |
| Apr 12 2024 | 0.0795 | -0.0197 | -19.86% | 0.0994 | 0.1024 | 0.0753 | 14,901,207.00 |
| Apr 11 2024 | 0.0992 | -0.0017 | -1.68% | 0.1011 | 0.1035 | 0.0953 | 9,842,409.00 |
| Apr 10 2024 | 0.1009 | -0.0022 | -2.13% | 0.1031 | 0.107 | 0.096 | 16,587,305.00 |
| Apr 09 2024 | 0.1031 | 0.0027 | 2.69% | 0.1004 | 0.1061 | 0.0937 | 15,788,058.00 |
| Apr 08 2024 | 0.1004 | 0.0052 | 5.46% | 0.0953 | 0.1028 | 0.0931 | 8,632,562.00 |
| Apr 07 2024 | 0.0952 | 0.0026 | 2.81% | 0.0926 | 0.0992 | 0.0923 | 14,981,758.00 |
| Apr 06 2024 | 0.0926 | 0.0027 | 3.00% | 0.0897 | 0.0937 | 0.0893 | 4,680,605.00 |
| Apr 05 2024 | 0.0899 | -0.0007 | -0.77% | 0.0901 | 0.0914 | 0.0848 | 3,938,964.00 |
| Apr 04 2024 | 0.0906 | 0.0028 | 3.19% | 0.0874 | 0.093 | 0.0838 | 7,290,156.00 |
| Apr 03 2024 | 0.0878 | 0.002 | 2.33% | 0.0858 | 0.0945 | 0.0821 | 14,052,348.00 |
| Apr 02 2024 | 0.0858 | -0.0072 | -7.74% | 0.0927 | 0.093 | 0.0853 | 19,962,317.00 |
| Apr 01 2024 | 0.093 | -0.004 | -4.12% | 0.0967 | 0.0974 | 0.0888 | 14,417,537.00 |
| Mar 31 2024 | 0.097 | -0.0009 | -0.92% | 0.0973 | 0.1008 | 0.0968 | 8,462,431.00 |
| Mar 30 2024 | 0.0979 | -0.0004 | -0.41% | 0.098 | 0.1085 | 0.0958 | 25,817,934.00 |
| Mar 29 2024 | 0.0983 | -0.0037 | -3.63% | 0.1029 | 0.1191 | 0.0975 | 64,816,256.00 |
| Mar 28 2024 | 0.102 | 0.0145 | 16.57% | 0.0873 | 0.1065 | 0.0862 | 29,671,387.00 |
| Mar 27 2024 | 0.0875 | -0.0035 | -3.85% | 0.091 | 0.0928 | 0.0861 | 5,813,202.00 |
| Mar 26 2024 | 0.091 | 0.0017 | 1.90% | 0.0892 | 0.0932 | 0.0877 | 10,678,374.00 |
| Mar 25 2024 | 0.0893 | 0.0018 | 2.06% | 0.0871 | 0.0921 | 0.0843 | 11,875,209.00 |
| Mar 24 2024 | 0.0875 | 0.0025 | 2.94% | 0.0852 | 0.0897 | 0.0835 | 15,516,428.00 |
| Mar 23 2024 | 0.085 | 0.002 | 2.41% | 0.0828 | 0.092 | 0.082 | 15,873,971.00 |
| Mar 22 2024 | 0.083 | 0.0013 | 1.59% | 0.0815 | 0.0929 | 0.0804 | 34,086,478.00 |
| Mar 21 2024 | 0.0817 | 0.0023 | 2.90% | 0.0791 | 0.0825 | 0.0769 | 15,343,188.00 |
| Mar 20 2024 | 0.0794 | 0.0086 | 12.15% | 0.0713 | 0.0798 | 0.0682 | 12,683,621.00 |
| Mar 19 2024 | 0.0708 | -0.0084 | -10.61% | 0.0794 | 0.0806 | 0.0691 | 14,933,324.00 |
| Mar 18 2024 | 0.0792 | -0.0066 | -7.69% | 0.0854 | 0.0869 | 0.0773 | 12,624,081.00 |
| Mar 17 2024 | 0.0858 | 0.0026 | 3.13% | 0.0837 | 0.0888 | 0.079 | 24,909,755.00 |
| Mar 16 2024 | 0.0832 | -0.0137 | -14.14% | 0.0969 | 0.0983 | 0.0818 | 28,220,415.00 |
| Mar 15 2024 | 0.0969 | 0.0045 | 4.87% | 0.0924 | 0.1123 | 0.0854 | 109,191,593.00 |
| Mar 14 2024 | 0.0924 | -0.0037 | -3.85% | 0.0963 | 0.0966 | 0.0855 | 25,566,142.00 |
| Mar 13 2024 | 0.0961 | -0.0129 | -11.83% | 0.1094 | 0.110 | 0.0855 | 94,411,435.00 |
| Mar 12 2024 | 0.109 | 0.0283 | 35.07% | 0.0806 | 0.145 | 0.0772 | 108,159,758.00 |
| Mar 11 2024 | 0.0807 | 0.0028 | 3.59% | 0.0779 | 0.0824 | 0.0735 | 8,392,637.00 |
| Mar 10 2024 | 0.0779 | -0.0004 | -0.51% | 0.0783 | 0.0829 | 0.0753 | 9,602,962.00 |
| Mar 09 2024 | 0.0783 | 0.0041 | 5.53% | 0.074 | 0.0792 | 0.0738 | 7,877,437.00 |
| Mar 08 2024 | 0.0742 | -0.0008 | -1.07% | 0.0755 | 0.0757 | 0.0689 | 8,512,016.00 |
| Mar 07 2024 | 0.075 | 0.0059 | 8.54% | 0.0689 | 0.0775 | 0.0672 | 11,355,379.00 |
| Mar 06 2024 | 0.0691 | 0.0026 | 3.91% | 0.0665 | 0.0699 | 0.0645 | 8,340,577.00 |
| Mar 05 2024 | 0.0665 | -0.0095 | -12.50% | 0.0758 | 0.0768 | 0.0589 | 15,342,711.00 |
| Mar 04 2024 | 0.076 | 0.003 | 4.11% | 0.0731 | 0.0817 | 0.0715 | 15,542,872.00 |
| Mar 03 2024 | 0.073 | -0.0013 | -1.75% | 0.074 | 0.075 | 0.0677 | 5,077,364.00 |
| Mar 02 2024 | 0.0743 | 0.0027 | 3.77% | 0.0714 | 0.0743 | 0.0697 | 4,035,567.00 |
| Mar 01 2024 | 0.0716 | 0.0048 | 7.19% | 0.0671 | 0.0718 | 0.0671 | 3,079,722.00 |
| Feb 29 2024 | 0.0668 | -0.002 | -2.91% | 0.0689 | 0.0726 | 0.0645 | 5,329,736.00 |
| Feb 28 2024 | 0.0688 | 0.00 | 0.00% | 0.069 | 0.0706 | 0.0622 | 6,829,185.00 |
| Feb 27 2024 | 0.0688 | 0.0005 | 0.73% | 0.0683 | 0.0706 | 0.068 | 2,972,813.00 |
| Feb 26 2024 | 0.0683 | 0.0008 | 1.19% | 0.0673 | 0.069 | 0.0656 | 3,634,952.00 |
| Feb 25 2024 | 0.0675 | 0.0004 | 0.60% | 0.0674 | 0.0681 | 0.0659 | 2,791,731.00 |
| Feb 24 2024 | 0.0671 | 0.0018 | 2.76% | 0.0658 | 0.0676 | 0.0643 | 2,089,458.00 |
| Feb 23 2024 | 0.0653 | -0.0009 | -1.36% | 0.0664 | 0.0668 | 0.0634 | 4,164,959.00 |
| Feb 22 2024 | 0.0662 | 0.00 | 0.00% | 0.0663 | 0.0683 | 0.0646 | 7,138,466.00 |
| Feb 21 2024 | 0.0662 | -0.0004 | -0.60% | 0.0664 | 0.0679 | 0.0632 | 8,707,774.00 |
| Feb 20 2024 | 0.0666 | -0.0029 | -4.17% | 0.0699 | 0.0757 | 0.0633 | 15,899,298.00 |
| Feb 19 2024 | 0.0695 | 0.0021 | 3.12% | 0.0676 | 0.0741 | 0.0675 | 13,174,965.00 |
| Feb 18 2024 | 0.0674 | 0.002 | 3.06% | 0.0652 | 0.0692 | 0.0642 | 6,808,069.00 |
| Feb 17 2024 | 0.0654 | 0.0003 | 0.46% | 0.0652 | 0.0658 | 0.0622 | 4,524,124.00 |
| Feb 16 2024 | 0.0651 | 0.0033 | 5.34% | 0.0619 | 0.0678 | 0.0611 | 12,580,018.00 |
| Feb 15 2024 | 0.0618 | 0.0014 | 2.32% | 0.0605 | 0.069 | 0.0604 | 19,225,945.00 |
| Feb 14 2024 | 0.0604 | 0.0024 | 4.14% | 0.058 | 0.0604 | 0.0574 | 3,839,575.00 |
| Feb 13 2024 | 0.058 | 0.0004 | 0.69% | 0.0577 | 0.0593 | 0.0565 | 5,771,086.00 |
| Feb 12 2024 | 0.0576 | 0.0018 | 3.23% | 0.0557 | 0.0578 | 0.0552 | 2,079,253.00 |
| Feb 11 2024 | 0.0558 | -0.0005 | -0.89% | 0.0564 | 0.0573 | 0.0555 | 1,838,387.00 |
| Feb 10 2024 | 0.0563 | 0.0001 | 0.18% | 0.0564 | 0.0577 | 0.0551 | 2,405,584.00 |
| Feb 09 2024 | 0.0562 | 0.0006 | 1.08% | 0.0554 | 0.0569 | 0.0553 | 2,378,761.00 |
| Feb 08 2024 | 0.0556 | -0.0013 | -2.28% | 0.057 | 0.0572 | 0.0552 | 3,389,638.00 |
| Feb 07 2024 | 0.0569 | 0.0018 | 3.27% | 0.0552 | 0.0573 | 0.0547 | 1,958,022.00 |
| Feb 06 2024 | 0.0551 | -0.0001 | -0.18% | 0.0551 | 0.0556 | 0.0542 | 1,334,312.00 |
