Identifier on Kraken: ARPAUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-24 |
0.0251 USD |
13,650.9366 ARPA |
0.0249 USD |
0.0248 USD |
0.0251 USD |
0.0250 USD |
2025-05-23 |
0.0269 USD |
396,961.4528 ARPA |
0.0270 USD |
0.0256 USD |
0.0274 USD |
0.0261 USD |
2025-05-22 |
0.0267 USD |
101,907.8114 ARPA |
0.0264 USD |
0.0264 USD |
0.0271 USD |
0.0271 USD |
2025-05-21 |
0.0257 USD |
125,506.9028 ARPA |
0.0253 USD |
0.0245 USD |
0.0262 USD |
0.0252 USD |
2025-05-20 |
0.0254 USD |
45,042.0162 ARPA |
0.0255 USD |
0.0247 USD |
0.0257 USD |
0.0247 USD |
2025-05-19 |
0.0247 USD |
28,924.0911 ARPA |
0.0259 USD |
0.0241 USD |
0.0259 USD |
0.0250 USD |
2025-05-18 |
0.0258 USD |
172,333.8998 ARPA |
0.0248 USD |
0.0248 USD |
0.0260 USD |
0.0260 USD |
2025-05-17 |
0.0249 USD |
58,346.5783 ARPA |
0.0250 USD |
0.0246 USD |
0.0252 USD |
0.0247 USD |
2025-05-16 |
0.0270 USD |
329,804.9065 ARPA |
0.0258 USD |
0.0258 USD |
0.0278 USD |
0.0261 USD |
2025-05-15 |
0.0259 USD |
346,796.0728 ARPA |
0.0274 USD |
0.0256 USD |
0.0274 USD |
0.0259 USD |
2025-05-14 |
0.0289 USD |
349,954.3814 ARPA |
0.0283 USD |
0.0275 USD |
0.0306 USD |
0.0276 USD |
2025-05-13 |
0.0272 USD |
207,390.8539 ARPA |
0.0274 USD |
0.0258 USD |
0.0285 USD |
0.0284 USD |
2025-05-12 |
0.0271 USD |
548,484.6810 ARPA |
0.0277 USD |
0.0260 USD |
0.0286 USD |
0.0275 USD |
2025-05-11 |
0.0283 USD |
104,184.4804 ARPA |
0.0289 USD |
0.0275 USD |
0.0291 USD |
0.0285 USD |
2025-05-10 |
0.0277 USD |
27,434.9230 ARPA |
0.0275 USD |
0.0274 USD |
0.0281 USD |
0.0275 USD |
2025-05-09 |
0.0267 USD |
123,796.0497 ARPA |
0.0260 USD |
0.0260 USD |
0.0274 USD |
0.0266 USD |
2025-05-08 |
0.0248 USD |
90,197.4857 ARPA |
0.0236 USD |
0.0236 USD |
0.0257 USD |
0.0257 USD |
2025-05-07 |
0.0233 USD |
171,500.9219 ARPA |
0.0237 USD |
0.0232 USD |
0.0238 USD |
0.0233 USD |
2025-05-06 |
0.0233 USD |
75,302.8899 ARPA |
0.0235 USD |
0.0222 USD |
0.0241 USD |
0.0230 USD |
2025-05-05 |
0.0238 USD |
75,510.3580 ARPA |
0.0240 USD |
0.0232 USD |
0.0241 USD |
0.0240 USD |
2025-05-04 |
0.0238 USD |
173,515.2118 ARPA |
0.0241 USD |
0.0235 USD |
0.0244 USD |
0.0239 USD |
2025-05-03 |
0.0250 USD |
50,485.0759 ARPA |
0.0254 USD |
0.0247 USD |
0.0254 USD |
0.0247 USD |
2025-05-02 |
0.0254 USD |
561,717.0367 ARPA |
0.0256 USD |
0.0251 USD |
0.0258 USD |
0.0254 USD |
2025-05-01 |
0.0264 USD |
833,478.4880 ARPA |
0.0260 USD |
0.0255 USD |
0.0277 USD |
0.0257 USD |
2025-04-30 |
0.0254 USD |
97,542.4400 ARPA |
0.0255 USD |
0.0245 USD |
0.0259 USD |
0.0256 USD |
2025-04-29 |
0.0255 USD |
4,154,319.9434 ARPA |
0.0263 USD |
0.0241 USD |
0.0267 USD |
0.0261 USD |
2025-04-28 |
0.0264 USD |
3,593,631.9166 ARPA |
0.0267 USD |
0.0255 USD |
0.0270 USD |
0.0262 USD |
2025-04-27 |
0.0280 USD |
2,245,274.7773 ARPA |
0.0295 USD |
0.0266 USD |
0.0306 USD |
0.0267 USD |
2025-04-26 |
0.0261 USD |
33,148.2248 ARPA |
0.0256 USD |
0.0256 USD |
0.0266 USD |
0.0262 USD |
2025-04-25 |
0.0257 USD |
376,406.6193 ARPA |
0.0252 USD |
0.0248 USD |
0.0260 USD |
0.0258 USD |
2025-04-24 |
0.0247 USD |
67,352.0622 ARPA |
0.0248 USD |
0.0242 USD |
0.0253 USD |
0.0244 USD |
2025-04-23 |
0.0248 USD |
299,917.7264 ARPA |
0.0244 USD |
0.0244 USD |
0.0252 USD |
0.0248 USD |
2025-04-22 |
0.0238 USD |
1,104,496.3713 ARPA |
0.0243 USD |
0.0228 USD |
0.0252 USD |
0.0238 USD |
2025-04-21 |
0.0236 USD |
451,401.6002 ARPA |
0.0227 USD |
0.0225 USD |
0.0249 USD |
0.0239 USD |
2025-04-20 |
0.0224 USD |
484,476.2215 ARPA |
0.0219 USD |
0.0219 USD |
0.0227 USD |
0.0222 USD |
2025-04-19 |
0.0218 USD |
114,932.1912 ARPA |
0.0216 USD |
0.0214 USD |
0.0219 USD |
0.0215 USD |
2025-04-18 |
0.0223 USD |
810,972.4160 ARPA |
0.0202 USD |
0.0201 USD |
0.0232 USD |
0.0212 USD |
2025-04-17 |
0.0204 USD |
15,196.8578 ARPA |
0.0199 USD |
0.0199 USD |
0.0205 USD |
0.0203 USD |
2025-04-16 |
0.0205 USD |
26,315.9263 ARPA |
0.0206 USD |
0.0199 USD |
0.0207 USD |
0.0199 USD |
2025-04-15 |
0.0217 USD |
935,005.0445 ARPA |
0.0210 USD |
0.0209 USD |
0.0230 USD |
0.0210 USD |
2025-04-14 |
0.0206 USD |
112,184.5562 ARPA |
0.0207 USD |
0.0204 USD |
0.0212 USD |
0.0206 USD |
2025-04-13 |
0.0213 USD |
52,272.2662 ARPA |
0.0220 USD |
0.0206 USD |
0.0220 USD |
0.0206 USD |
2025-04-12 |
0.0216 USD |
217,248.1428 ARPA |
0.0211 USD |
0.0210 USD |
0.0230 USD |
0.0221 USD |
2025-04-11 |
0.0210 USD |
328,940.5325 ARPA |
0.0206 USD |
0.0206 USD |
0.0215 USD |
0.0215 USD |
2025-04-10 |
0.0206 USD |
79,526.3889 ARPA |
0.0212 USD |
0.0199 USD |
0.0212 USD |
0.0200 USD |
2025-04-09 |
0.0200 USD |
201,329.7477 ARPA |
0.0190 USD |
0.0183 USD |
0.0212 USD |
0.0209 USD |
2025-04-08 |
0.0203 USD |
84,352.7703 ARPA |
0.0207 USD |
0.0193 USD |
0.0213 USD |
0.0194 USD |
2025-04-07 |
0.0199 USD |
187,569.0642 ARPA |
0.0203 USD |
0.0186 USD |
0.0213 USD |
0.0203 USD |
2025-04-06 |
0.0225 USD |
8,074.9944 ARPA |
0.0227 USD |
0.0219 USD |
0.0227 USD |
0.0222 USD |
2025-04-05 |
0.0233 USD |
11,339.6314 ARPA |
0.0235 USD |
0.0229 USD |
0.0235 USD |
0.0229 USD |