ARPA(ARPA)Hoy
$0.02128
hace 1 años
$0.035757
hace 2 años
$0.042441
hace 3 años
$0.036597
hace 4 años
$0.089181
hace 5 años
$0.040897
hace 6 años
$0.015884
ARPA Historial de precios
(ARPA)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.022148 | $0.02237 | $0.02125 | $0.021402 | $11.138M |
2025-09-03 | $0.021446 | $0.02332 | $0.02147 | $0.022175 | $24.436M |
2025-09-02 | $0.021505 | $0.02188 | $0.02095 | $0.021463 | $7.294M |
2025-09-01 | $0.022110 | $0.02224 | $0.02126 | $0.021490 | $8.446M |
2025-08-31 | $0.022444 | $0.02272 | $0.02195 | $0.022097 | $8.013M |
2025-08-30 | $0.022529 | $0.02263 | $0.02169 | $0.022435 | $9.545M |
2025-08-29 | $0.023123 | $0.02313 | $0.02199 | $0.022520 | $16.659M |
2025-08-28 | $0.022783 | $0.02608 | $0.02253 | $0.023126 | $41.788M |
2025-08-27 | $0.021718 | $0.02297 | $0.02183 | $0.022822 | $17.290M |
2025-08-26 | $0.021821 | $0.02197 | $0.02082 | $0.021702 | $12.152M |
2025-08-25 | $0.022673 | $0.02347 | $0.02164 | $0.02171 | $409.312K |
2025-08-24 | $0.022970 | $0.02333 | $0.02231 | $0.022649 | $11.204M |
2025-08-23 | $0.023046 | $0.02368 | $0.02278 | $0.022961 | $17.789M |
2025-08-22 | $0.022314 | $0.02335 | $0.02129 | $0.023031 | $17.201M |
2025-08-21 | $0.022707 | $0.02353 | $0.02219 | $0.022308 | $14.420M |
2025-08-20 | $0.022493 | $0.02295 | $0.02145 | $0.022702 | $18.453M |
2025-08-19 | $0.022325 | $0.02479 | $0.02195 | $0.022475 | $29.411M |
2025-08-18 | $0.023544 | $0.02348 | $0.0218 | $0.022399 | $14.359M |
2025-08-17 | $0.023286 | $0.02371 | $0.02285 | $0.023571 | $13.787M |
2025-08-16 | $0.021457 | $0.02381 | $0.02151 | $0.023282 | $23.198M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
ARPA(ARPA)
