Identifier on Kraken: ARPAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0146 USD |
784,980.0850 ARPA |
0.0147 USD |
0.0143 USD |
0.0147 USD |
0.0145 USD |
| 2025-12-03 |
0.0145 USD |
50,750.4790 ARPA |
0.0144 USD |
0.0144 USD |
0.0147 USD |
0.0147 USD |
| 2025-12-02 |
0.0136 USD |
18,297.5689 ARPA |
0.0135 USD |
0.0134 USD |
0.0138 USD |
0.0136 USD |
| 2025-12-01 |
0.0139 USD |
258,425.5761 ARPA |
0.0145 USD |
0.0135 USD |
0.0147 USD |
0.0136 USD |
| 2025-11-30 |
0.0147 USD |
48,935.4096 ARPA |
0.0147 USD |
0.0146 USD |
0.0149 USD |
0.0147 USD |
| 2025-11-29 |
0.0147 USD |
192,008.1250 ARPA |
0.0149 USD |
0.0146 USD |
0.0149 USD |
0.0146 USD |
| 2025-11-28 |
0.0151 USD |
34,065.3440 ARPA |
0.0151 USD |
0.0149 USD |
0.0151 USD |
0.0149 USD |
| 2025-11-27 |
0.0150 USD |
9,314.2561 ARPA |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2025-11-26 |
0.0149 USD |
55,937.3911 ARPA |
0.0149 USD |
0.0147 USD |
0.0150 USD |
0.0150 USD |
| 2025-11-25 |
0.0150 USD |
168,479.5916 ARPA |
0.0151 USD |
0.0148 USD |
0.0151 USD |
0.0149 USD |
| 2025-11-24 |
0.0150 USD |
241,862.5914 ARPA |
0.0153 USD |
0.0147 USD |
0.0155 USD |
0.0151 USD |
| 2025-11-23 |
0.0148 USD |
68,761.3488 ARPA |
0.0147 USD |
0.0147 USD |
0.0150 USD |
0.0147 USD |
| 2025-11-22 |
0.0146 USD |
104,327.8596 ARPA |
0.0149 USD |
0.0143 USD |
0.0150 USD |
0.0143 USD |
| 2025-11-21 |
0.0148 USD |
500,894.5633 ARPA |
0.0160 USD |
0.0142 USD |
0.0160 USD |
0.0145 USD |
| 2025-11-20 |
0.0155 USD |
514,157.5732 ARPA |
0.0156 USD |
0.0150 USD |
0.0162 USD |
0.0156 USD |
| 2025-11-19 |
0.0152 USD |
826,889.6801 ARPA |
0.0157 USD |
0.0149 USD |
0.0158 USD |
0.0155 USD |
| 2025-11-18 |
0.0154 USD |
166,292.0372 ARPA |
0.0154 USD |
0.0153 USD |
0.0156 USD |
0.0155 USD |
| 2025-11-17 |
0.0159 USD |
112,980.6772 ARPA |
0.0158 USD |
0.0158 USD |
0.0162 USD |
0.0159 USD |
| 2025-11-16 |
0.0160 USD |
161,185.4426 ARPA |
0.0164 USD |
0.0155 USD |
0.0164 USD |
0.0160 USD |
| 2025-11-15 |
0.0164 USD |
130,380.4570 ARPA |
0.0161 USD |
0.0161 USD |
0.0170 USD |
0.0170 USD |
| 2025-11-14 |
0.0161 USD |
270,731.6037 ARPA |
0.0161 USD |
0.0157 USD |
0.0167 USD |
0.0161 USD |
| 2025-11-13 |
0.0172 USD |
84,445.0114 ARPA |
0.0171 USD |
0.0171 USD |
0.0174 USD |
0.0173 USD |
| 2025-11-12 |
0.0177 USD |
156,408.7374 ARPA |
0.0174 USD |
0.0174 USD |
0.0178 USD |
0.0178 USD |
| 2025-11-11 |
0.0186 USD |
960,035.6854 ARPA |
0.0181 USD |
0.0178 USD |
0.0195 USD |
0.0179 USD |
| 2025-11-10 |
0.0182 USD |
605,303.5481 ARPA |
0.0183 USD |
0.0179 USD |
0.0184 USD |
0.0184 USD |
| 2025-11-09 |
0.0179 USD |
515,120.3115 ARPA |
0.0182 USD |
0.0175 USD |
0.0183 USD |
0.0183 USD |
| 2025-11-08 |
0.0182 USD |
594,832.7010 ARPA |
0.0184 USD |
0.0178 USD |
0.0184 USD |
0.0182 USD |
| 2025-11-07 |
0.0169 USD |
433,249.6686 ARPA |
0.0168 USD |
0.0166 USD |
0.0171 USD |
0.0171 USD |
| 2025-11-06 |
0.0161 USD |
163,717.8362 ARPA |
0.0162 USD |
0.0160 USD |
0.0163 USD |
0.0163 USD |
| 2025-11-05 |
0.0157 USD |
349,094.7426 ARPA |
0.0159 USD |
0.0151 USD |
0.0161 USD |
0.0161 USD |
| 2025-11-04 |
0.0162 USD |
295,822.2603 ARPA |
0.0161 USD |
0.0156 USD |
0.0167 USD |
0.0159 USD |
| 2025-11-03 |
0.0167 USD |
246,820.2162 ARPA |
0.0182 USD |
0.0158 USD |
0.0182 USD |
0.0160 USD |
| 2025-11-02 |
0.0183 USD |
718,872.4374 ARPA |
0.0182 USD |
0.0177 USD |
0.0195 USD |
0.0180 USD |
| 2025-11-01 |
0.0176 USD |
8,674.0954 ARPA |
0.0176 USD |
0.0176 USD |
0.0176 USD |
0.0176 USD |
| 2025-10-31 |
0.0176 USD |
121,157.5218 ARPA |
0.0175 USD |
0.0175 USD |
0.0178 USD |
0.0176 USD |
| 2025-10-30 |
0.0182 USD |
26,792.6354 ARPA |
0.0184 USD |
0.0178 USD |
0.0185 USD |
0.0178 USD |
| 2025-10-29 |
0.0185 USD |
84,364.0556 ARPA |
0.0186 USD |
0.0181 USD |
0.0187 USD |
0.0185 USD |
| 2025-10-28 |
0.0191 USD |
952,037.1625 ARPA |
0.0195 USD |
0.0183 USD |
0.0196 USD |
0.0183 USD |
| 2025-10-27 |
0.0198 USD |
104,257.9917 ARPA |
0.0200 USD |
0.0196 USD |
0.0202 USD |
0.0196 USD |
| 2025-10-26 |
0.0198 USD |
201,917.7220 ARPA |
0.0197 USD |
0.0196 USD |
0.0201 USD |
0.0201 USD |
| 2025-10-25 |
0.0197 USD |
268,422.9222 ARPA |
0.0195 USD |
0.0195 USD |
0.0198 USD |
0.0198 USD |
| 2025-10-24 |
0.0199 USD |
653,868.0348 ARPA |
0.0197 USD |
0.0195 USD |
0.0208 USD |
0.0196 USD |
| 2025-10-23 |
0.0198 USD |
866,710.1658 ARPA |
0.0189 USD |
0.0189 USD |
0.0205 USD |
0.0201 USD |
| 2025-10-22 |
0.0190 USD |
391,852.9243 ARPA |
0.0190 USD |
0.0186 USD |
0.0192 USD |
0.0187 USD |
| 2025-10-21 |
0.0199 USD |
1,158,209.8126 ARPA |
0.0198 USD |
0.0193 USD |
0.0207 USD |
0.0195 USD |
| 2025-10-20 |
0.0210 USD |
238,272.3896 ARPA |
0.0204 USD |
0.0203 USD |
0.0213 USD |
0.0209 USD |
| 2025-10-19 |
0.0207 USD |
268,533.9744 ARPA |
0.0205 USD |
0.0204 USD |
0.0213 USD |
0.0209 USD |
| 2025-10-18 |
0.0210 USD |
3,097,427.4264 ARPA |
0.0204 USD |
0.0200 USD |
0.0256 USD |
0.0208 USD |
| 2025-10-17 |
0.0220 USD |
5,323,523.1897 ARPA |
0.0235 USD |
0.0202 USD |
0.0239 USD |
0.0211 USD |
| 2025-10-16 |
0.0219 USD |
8,034,819.8027 ARPA |
0.0199 USD |
0.0193 USD |
0.0245 USD |
0.0221 USD |