ARPA Token More Historical Data - ARPAUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
CRTO
ARPA Token (Crypto.com:ARPAUSD)
ARPA Token (Crypto.com:ARPAUSD) Historical

ARPAUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.043178	-0.000328	-0.75%	0.043704	0.04464	0.042291	119,590.00
Jul 17 2024	0.043506	-0.000171	-0.39%	0.043938	0.045473	0.043114	81,300.00
Jul 16 2024	0.043677	0.000229	0.53%	0.04369	0.044055	0.040944	27,220.00
Jul 15 2024	0.043448	0.001748	4.19%	0.0417	0.04347	0.041512	38,820.00
Jul 14 2024	0.0417	0.00122	3.01%	0.040496	0.042004	0.040268	7,980.00
Jul 13 2024	0.04048	0.000516	1.29%	0.03996	0.040712	0.039832	22,890.00
Jul 12 2024	0.039964	0.001456	3.78%	0.038644	0.040192	0.038296	7,260.00
Jul 11 2024	0.038508	-0.001252	-3.15%	0.039492	0.040698	0.038464	18,100.00
Jul 10 2024	0.03976	-0.00026	-0.65%	0.039972	0.040488	0.038924	32,960.00
Jul 09 2024	0.04002	0.002232	5.91%	0.037808	0.040036	0.03759	8,270.00
Jul 08 2024	0.037788	0.001276	3.49%	0.036764	0.038904	0.035073	76,670.00
Jul 07 2024	0.036512	-0.00232	-5.97%	0.03872	0.039372	0.036421	275,740.00
Jul 06 2024	0.038832	0.002649	7.32%	0.035952	0.039092	0.035952	8,560.00
Jul 05 2024	0.036183	-0.001269	-3.39%	0.036575	0.037504	0.032683	105,730.00
Jul 04 2024	0.037452	-0.005933	-13.68%	0.043348	0.043565	0.037436	7,230.00
Jul 03 2024	0.043385	-0.002331	-5.10%	0.045819	0.046049	0.042903	8,810.00
Jul 02 2024	0.045716	0.000374	0.82%	0.045468	0.046156	0.045013	34,150.00
Jul 01 2024	0.045342	-0.001036	-2.23%	0.04649	0.04702	0.044816	77,780.00
Jun 30 2024	0.046378	0.003331	7.74%	0.041913	0.046458	0.041424	8,320.00
Jun 29 2024	0.043047	-0.004244	-8.97%	0.047271	0.047945	0.042998	8,590.00
Jun 28 2024	0.047291	-0.001129	-2.33%	0.048335	0.049445	0.047085	146,830.00
Jun 27 2024	0.04842	0.000595	1.24%	0.047205	0.04883	0.046166	30,800.00
Jun 26 2024	0.047825	0.00	0.00%	0.047825	0.047825	0.047825	0.00
Jun 25 2024	0.047825	0.001003	2.14%	0.046611	0.048545	0.046364	49,470.00
Jun 24 2024	0.046822	0.00094	2.05%	0.046188	0.04693	0.044563	96,050.00
Jun 23 2024	0.045882	-0.001152	-2.45%	0.047575	0.048275	0.045729	9,990.00
Jun 22 2024	0.047034	-0.000501	-1.05%	0.048105	0.048315	0.046994	9,010.00
Jun 21 2024	0.047535	0.00	0.00%	0.047535	0.047535	0.047535	0.00
Jun 20 2024	0.047535	0.00	0.00%	0.047535	0.047535	0.047535	0.00
Jun 19 2024	0.047535	0.000595	1.27%	0.047025	0.049075	0.046638	60,520.00
Jun 18 2024	0.04694	-0.011506	-19.69%	0.052547	0.052575	0.044689	19,770.00
Jun 17 2024	0.058446	0.00	0.00%	0.058446	0.058446	0.058446	0.00
Jun 16 2024	0.058446	0.001609	2.83%	0.056083	0.058572	0.055825	40,750.00
Jun 15 2024	0.056837	-0.000823	-1.43%	0.057726	0.058272	0.0566	10,150.00
Jun 14 2024	0.05766	-0.001836	-3.09%	0.05964	0.060714	0.056094	39,870.00
Jun 13 2024	0.059496	-0.002892	-4.64%	0.062454	0.062855	0.05916	19,670.00
Jun 12 2024	0.062388	0.002658	4.45%	0.05997	0.064382	0.058547	67,570.00
Jun 11 2024	0.05973	-0.002676	-4.29%	0.062647	0.062706	0.057698	100,650.00
Jun 10 2024	0.062406	-0.002132	-3.30%	0.064226	0.064772	0.062214	39,700.00
Jun 09 2024	0.064538	0.000664	1.04%	0.063868	0.065052	0.063154	18,860.00
Jun 08 2024	0.063874	-0.003531	-5.24%	0.067573	0.068702	0.063413	42,490.00
Jun 07 2024	0.067405	-0.007954	-10.55%	0.075305	0.075502	0.065337	8,460.00
Jun 06 2024	0.075359	-0.001648	-2.14%	0.077065	0.077186	0.075044	9,440.00
Jun 05 2024	0.077007	-0.000769	-0.99%	0.077659	0.078331	0.076868	22,350.00
Jun 04 2024	0.077776	-0.000535	-0.68%	0.078736	0.080711	0.076539	22,490.00
Jun 03 2024	0.078311	0.005334	7.31%	0.073474	0.078511	0.072592	16,100.00
Jun 02 2024	0.072977	-0.002654	-3.51%	0.075537	0.07596	0.072594	15,670.00
Jun 01 2024	0.075631	-0.001928	-2.49%	0.077167	0.077709	0.075178	13,700.00
May 31 2024	0.077559	0.002579	3.44%	0.077593	0.078592	0.07533	16,260.00
May 30 2024	0.07498	0.00	0.00%	0.07498	0.07498	0.07498	0.00
May 29 2024	0.07498	-0.000848	-1.12%	0.075432	0.082742	0.074668	15,940.00
May 28 2024	0.075828	0.002976	4.08%	0.072682	0.075898	0.070209	10,160.00
May 27 2024	0.072852	0.002483	3.53%	0.07045	0.073405	0.070038	18,970.00
May 26 2024	0.070369	-0.001591	-2.21%	0.071851	0.072047	0.069552	7,650.00
May 25 2024	0.07196	0.001388	1.97%	0.07078	0.072975	0.07077	7,210.00
May 24 2024	0.070572	-0.000033	-0.05%	0.070906	0.071794	0.068521	8,730.00
May 23 2024	0.070605	-0.001544	-2.14%	0.072327	0.073641	0.068187	46,830.00
May 22 2024	0.072149	-0.00111	-1.52%	0.073498	0.073643	0.071035	11,200.00
May 21 2024	0.073259	0.004967	7.27%	0.074176	0.07512	0.072429	128,230.00
May 20 2024	0.068292	0.00	0.00%	0.068292	0.068292	0.068292	0.00
May 19 2024	0.068292	-0.003143	-4.40%	0.071134	0.071776	0.067783	29,270.00
May 18 2024	0.071435	-0.000329	-0.46%	0.071806	0.072862	0.071092	16,480.00
May 17 2024	0.071764	0.001309	1.86%	0.070306	0.07299	0.068845	33,130.00
May 16 2024	0.070455	-0.001808	-2.50%	0.072212	0.073598	0.069447	36,950.00
May 15 2024	0.072263	0.004845	7.19%	0.067662	0.07707	0.066843	145,940.00
May 14 2024	0.067418	-0.001742	-2.52%	0.069531	0.073875	0.067035	72,740.00
May 13 2024	0.06916	-0.004055	-5.54%	0.073778	0.07386	0.068432	42,560.00
May 12 2024	0.073215	-0.00006	-0.08%	0.074386	0.074769	0.070521	135,790.00
May 11 2024	0.073275	0.007847	11.99%	0.065896	0.077775	0.065377	178,060.00
May 10 2024	0.065428	-0.004208	-6.04%	0.069653	0.070483	0.064622	39,050.00
May 09 2024	0.069636	0.001496	2.20%	0.067314	0.070654	0.065689	50,810.00
May 08 2024	0.06814	0.00	0.00%	0.06814	0.06814	0.06814	0.00
May 07 2024	0.06814	0.005954	9.57%	0.068074	0.06814	0.068047	50.00
May 06 2024	0.062186	0.00	0.00%	0.062186	0.062186	0.062186	0.00
May 05 2024	0.062186	0.00	0.00%	0.062186	0.062186	0.062186	0.00
May 04 2024	0.062186	0.00	0.00%	0.062186	0.062186	0.062186	0.00
May 03 2024	0.062186	0.00	0.00%	0.062186	0.062186	0.062186	0.00
May 02 2024	0.062186	0.00	0.00%	0.062186	0.062186	0.062186	0.00
May 01 2024	0.062186	-0.000262	-0.42%	0.060587	0.06246	0.060574	180.00
Apr 30 2024	0.062448	-0.004742	-7.06%	0.062424	0.062509	0.062424	70.00
Apr 29 2024	0.06719	-0.004168	-5.84%	0.067295	0.067314	0.06719	60.00
Apr 28 2024	0.071358	0.00	0.00%	0.071358	0.071358	0.071358	0.00
Apr 27 2024	0.071358	0.00	0.00%	0.071358	0.071358	0.071358	0.00
Apr 26 2024	0.071358	-0.001001	-1.38%	0.071211	0.071372	0.071211	130.00
Apr 25 2024	0.072359	-0.003751	-4.93%	0.07252	0.07252	0.072359	70.00
Apr 24 2024	0.07611	0.00	0.00%	0.07611	0.07611	0.07611	0.00
Apr 23 2024	0.07611	0.005508	7.80%	0.076305	0.076305	0.07611	90.00
Apr 22 2024	0.070602	0.00	0.00%	0.070602	0.070602	0.070602	0.00
Apr 21 2024	0.070602	0.00	0.00%	0.070602	0.070602	0.070602	0.00
Apr 20 2024	0.070602	0.00	0.00%	0.070602	0.070602	0.070602	0.00

NLBNPIT21B81 20991231 12...

Tcw Artificial Intellige...

NASDAQ Dividend Achiever...

Citibank Thai U

Delayed Upgrade Clock