ARPA
ARPA Chain Järg 385
1,047,433,449 ARPA
Osta / Müü
Get Wallet
ARPA Chain
ARPA Chain Hind $0.11
$0.11
ARPA Chain 24h Vol
$47,751,913
$47,751,913
ARPA Chain Turuosa ülempiirid $112,689,592
$112,689,592
24h turumaht
855 BTC 1 H
0.76 %
24 H
1.32 %
7 d
13.60 %
Täna ARPA Chain USA dollarites on praegu hind
0.1076
USD, ja kui see on muudetud Bitcoin on
0.00000193
BTC. Kogusumma 2,018 münt's praegu ringlusse turul. ARPA Chain hinnad muutuvad praegu 1.32 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.478 M US dollars ARPA Chain on kaubeldatud Krüptovahetused. Hangi ARPA Chain's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
ARPA Chain
Sümbol
ARPA
Algoritm
N/A
BTC Hind
0.00000193 BTC
BTC Turg
2,018 BTC
BTC 24h Vol
855 BTC
Kokku hangitud münte
1,047,433,449 ARPA
1h
0.76 %
24h
1.32 %
7d
13.60 %
Veebisait
N/A
Reddit
N/A
Share ARPA Chain Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-09-17 | $0.0293700 | $0.0310800 | $0.0362300 | $0.0291100 |
| 2020-09-18 | $0.0310800 | $0.0318300 | $0.0324900 | $0.0301900 |
| 2020-09-19 | $0.0318300 | $0.0324700 | $0.0338100 | $0.0312600 |
| 2020-09-20 | $0.0324700 | $0.0324700 | $0.0324700 | $0.0324700 |
| 2020-09-22 | $0.0253200 | $0.0250700 | $0.0260200 | $0.0241200 |
| 2020-09-23 | $0.0250700 | $0.0250700 | $0.0250700 | $0.0250700 |
| 2020-09-24 | $0.0209900 | $0.0238500 | $0.0238500 | $0.0213800 |
| 2020-09-25 | $0.0238500 | $0.0237500 | $0.0238500 | $0.0237500 |
| 2020-09-26 | $0.0227800 | $0.0232900 | $0.0237200 | $0.0228600 |
| 2020-09-27 | $0.0232900 | $0.0234200 | $0.0234200 | $0.0232900 |
| 2020-09-29 | $0.0243900 | $0.0245000 | $0.0263400 | $0.0237400 |
| 2020-09-30 | $0.0245000 | $0.0246300 | $0.0246300 | $0.0245000 |
| 2020-10-05 | $0.0217800 | $0.0214800 | $0.0222400 | $0.0213700 |
| 2020-10-06 | $0.0214800 | $0.0178100 | $0.0213100 | $0.0177100 |
| 2020-10-07 | $0.0178100 | $0.0184600 | $0.0186800 | $0.0175000 |
| 2020-10-08 | $0.0184600 | $0.0191300 | $0.0192400 | $0.0185800 |
| 2020-10-09 | $0.0191300 | $0.0190300 | $0.0191300 | $0.0190300 |
| 2020-10-13 | $0.0203100 | $0.0200000 | $0.0202300 | $0.0198800 |
| 2020-10-14 | $0.0200000 | $0.0199800 | $0.0200000 | $0.0199800 |
| 2020-10-15 | $0.0218300 | $0.0207100 | $0.0224400 | $0.0203700 |
| 2020-10-16 | $0.0207100 | $0.0183500 | $0.0203900 | $0.0180100 |
| 2020-10-17 | $0.0183500 | $0.0183500 | $0.0183500 | $0.0183500 |
| 2020-10-21 | $0.0170500 | $0.0171700 | $0.0187100 | $0.0169100 |
| 2020-10-22 | $0.0171700 | $0.0178000 | $0.0184500 | $0.0172800 |
| 2020-10-23 | $0.0178000 | $0.0177200 | $0.0179800 | $0.0173400 |
| 2020-10-24 | $0.0177200 | $0.0175900 | $0.0179800 | $0.0173300 |
| 2020-10-25 | $0.0175900 | $0.0173000 | $0.0175900 | $0.0173000 |
| 2020-11-07 | $0.0167600 | $0.0165700 | $0.0176700 | $0.0158400 |
| 2020-11-08 | $0.0167100 | $0.0167100 | $0.0167100 | $0.0167100 |
| 2020-11-11 | $0.0199100 | $0.0179500 | $0.0204800 | $0.0179500 |
| 2020-11-12 | $0.0175400 | $0.0175400 | $0.0175400 | $0.0175400 |
| 2020-11-14 | $0.0174800 | $0.0170600 | $0.0175400 | $0.0165800 |
| 2020-11-15 | $0.0168700 | $0.0175900 | $0.0184200 | $0.0164300 |
| 2020-11-16 | $0.0175700 | $0.0192500 | $0.0192500 | $0.0180900 |
| 2020-11-17 | $0.0192100 | $0.0217100 | $0.0223200 | $0.0201400 |
| 2020-11-18 | $0.0214000 | $0.0217600 | $0.0217600 | $0.0214000 |
| 2020-11-19 | $0.0197300 | $0.0189400 | $0.0194400 | $0.0189400 |
| 2020-11-20 | $0.0189500 | $0.0202200 | $0.0210600 | $0.0202200 |
| 2020-11-21 | $0.0202200 | $0.0221400 | $0.0226900 | $0.0217400 |
| 2020-11-22 | $0.0221400 | $0.0228400 | $0.0256400 | $0.0218500 |
| 2020-11-23 | $0.0224800 | $0.0226700 | $0.0226700 | $0.0224800 |
| 2020-11-25 | $0.0233600 | $0.0246100 | $0.0253800 | $0.0220900 |
| 2020-11-26 | $0.0245000 | $0.0199900 | $0.0231600 | $0.0199900 |
| 2020-11-27 | $0.0200900 | $0.0212100 | $0.0218800 | $0.0199700 |
| 2020-11-28 | $0.0212800 | $0.0223800 | $0.0223900 | $0.0220300 |
| 2020-11-29 | $0.0214600 | $0.0214600 | $0.0214600 | $0.0212800 |
| 2020-11-30 | $0.0251000 | $0.0246900 | $0.0267700 | $0.0246900 |
| 2020-12-01 | $0.0247700 | $0.0233200 | $0.0240200 | $0.0233200 |
| 2020-12-02 | $0.0231700 | $0.0237200 | $0.0237200 | $0.0232800 |
| 2020-12-03 | $0.0237300 | $0.0246000 | $0.0246000 | $0.0241300 |
| 2020-12-04 | $0.0245700 | $0.0223400 | $0.0242100 | $0.0223400 |
| 2020-12-05 | $0.0223300 | $0.0221400 | $0.0223300 | $0.0221400 |
| 2020-12-06 | $0.0234700 | $0.0228700 | $0.0236900 | $0.0228400 |
| 2020-12-07 | $0.0228900 | $0.0230000 | $0.0236100 | $0.0223400 |
| 2020-12-08 | $0.0229800 | $0.0206600 | $0.0222700 | $0.0206100 |
| 2020-12-09 | $0.0207100 | $0.0216500 | $0.0218800 | $0.0205900 |
| 2020-12-10 | $0.0216500 | $0.0211200 | $0.0223300 | $0.0207600 |
| 2020-12-11 | $0.0209800 | $0.0209800 | $0.0209800 | $0.0209800 |
| 2020-12-12 | $0.0193700 | $0.0205500 | $0.0214500 | $0.0202300 |
| 2020-12-13 | $0.0207500 | $0.0207500 | $0.0207500 | $0.0207500 |
| 2020-12-14 | $0.0209100 | $0.0238700 | $0.0240400 | $0.0207300 |
| 2020-12-15 | $0.0237000 | $0.0237000 | $0.0237000 | $0.0237000 |
| 2020-12-18 | $0.0231500 | $0.0237100 | $0.0239600 | $0.0230100 |
| 2020-12-19 | $0.0236800 | $0.0239800 | $0.0250000 | $0.0232000 |
| 2020-12-20 | $0.0239500 | $0.0241900 | $0.0263300 | $0.0232000 |
| 2020-12-21 | $0.0241500 | $0.0231100 | $0.0234500 | $0.0221800 |
| 2020-12-22 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
| 2021-03-14 | $0.0865 | $0.0821 | $0.0919 | $0.0796 |
| 2021-03-15 | $0.0821 | $0.0840 | $0.0913 | $0.0749 |
| 2021-03-16 | $0.0841 | $0.0849 | $0.0849 | $0.0830 |
| 2021-03-25 | $0.0821 | $0.0793 | $0.0845 | $0.0767 |
| 2021-03-26 | $0.0793 | $0.1045000 | $0.1086000 | $0.0829 |
| 2021-03-27 | $0.1045000 | $0.1054000 | $0.1164000 | $0.0992900 |
| 2021-03-28 | $0.1054000 | $0.0975 | $0.1039000 | $0.0951 |
| 2021-03-29 | $0.0976 | $0.0982 | $0.0983 | $0.0970 |
| 2021-03-31 | $0.1123000 | $0.1211000 | $0.1311000 | $0.1094000 |
| 2021-04-01 | $0.1211000 | $0.1169000 | $0.1257000 | $0.1139000 |
| 2021-04-02 | $0.1169000 | $0.1179000 | $0.1182000 | $0.1167000 |
| 2021-04-09 | $0.1254000 | $0.1312000 | $0.1336000 | $0.1193000 |
| 2021-04-10 | $0.1319000 | $0.1307000 | $0.1320000 | $0.1307000 |
| 2021-04-17 | $0.1132000 | $0.1159000 | $0.1299000 | $0.1051000 |
| 2021-04-18 | $0.1159000 | $0.1035000 | $0.1185000 | $0.1013000 |
| 2021-04-19 | $0.1035000 | $0.1053000 | $0.1138000 | $0.0977 |
| 2021-04-20 | $0.1047000 | $0.1037000 | $0.1055000 | $0.1036000 |
| 2021-04-21 | $0.1038000 | $0.0978 | $0.1085000 | $0.0973 |
| 2021-04-22 | $0.0979 | $0.0973 | $0.0984 | $0.0971 |
| 2021-04-24 | $0.0826 | $0.0763 | $0.0816 | $0.0744 |
| 2021-04-25 | $0.0767 | $0.0769 | $0.0774 | $0.0759 |
| 2021-05-20 | $0.0472900 | $0.0524 | $0.0552 | $0.0493800 |
| 2021-05-21 | $0.0528 | $0.0532 | $0.0535 | $0.0523 |
| 2021-05-24 | $0.0333300 | $0.0424900 | $0.0461200 | $0.0401800 |
| 2021-05-25 | $0.0424900 | $0.0445400 | $0.0465100 | $0.0407500 |
| 2021-05-26 | $0.0449100 | $0.0451100 | $0.0451200 | $0.0444300 |
| 2021-05-29 | $0.0401700 | $0.0372800 | $0.0387100 | $0.0346800 |
| 2021-05-30 | $0.0372800 | $0.0412200 | $0.0419100 | $0.0371900 |
| 2021-05-31 | $0.0412200 | $0.0442300 | $0.0475600 | $0.0440700 |
| 2021-06-01 | $0.0440000 | $0.0447500 | $0.0447600 | $0.0438300 |
| 2021-06-04 | $0.0475800 | $0.0429200 | $0.0454000 | $0.0419600 |
| 2021-06-05 | $0.0429200 | $0.0410000 | $0.0428900 | $0.0408700 |
| 2021-06-06 | $0.0410000 | $0.0482000 | $0.0530 | $0.0420700 |
| 2021-06-07 | $0.0479700 | $0.0478400 | $0.0481700 | $0.0474700 |
| 2021-06-10 | $0.0462100 | $0.0474300 | $0.0530 | $0.0436700 |
| 2021-06-11 | $0.0474300 | $0.0418300 | $0.0476900 | $0.0416900 |
| 2021-06-12 | $0.0418300 | $0.0416100 | $0.0420800 | $0.0400900 |
| 2021-06-13 | $0.0415800 | $0.0414400 | $0.0416600 | $0.0414300 |
| 2021-06-16 | $0.0459900 | $0.0433000 | $0.0437200 | $0.0411000 |
| 2021-06-17 | $0.0434200 | $0.0432000 | $0.0446900 | $0.0416100 |
| 2021-06-18 | $0.0432000 | $0.0396700 | $0.0412100 | $0.0392700 |
| 2021-06-19 | $0.0396700 | $0.0395500 | $0.0396900 | $0.0394200 |
| 2021-06-23 | $0.0273500 | $0.0311800 | $0.0324400 | $0.0280100 |
| 2021-06-24 | $0.0306500 | $0.0309400 | $0.0311400 | $0.0305600 |
| 2021-06-27 | $0.0283800 | $0.0303800 | $0.0328800 | $0.0298500 |
| 2021-06-28 | $0.0305500 | $0.0305800 | $0.0306800 | $0.0304500 |
| 2021-07-28 | $0.0372700 | $0.0356200 | $0.0379200 | $0.0354100 |
| 2021-07-29 | $0.0352300 | $0.0354700 | $0.0356800 | $0.0350700 |
| 2021-08-01 | $0.0404300 | $0.0410000 | $0.0459400 | $0.0401900 |
| 2021-08-02 | $0.0410000 | $0.0395400 | $0.0438200 | $0.0393400 |
| 2021-08-03 | $0.0395400 | $0.0416500 | $0.0442100 | $0.0379100 |
| 2021-08-04 | $0.0416300 | $0.0419200 | $0.0421500 | $0.0415200 |
| 2021-08-05 | $0.0432000 | $0.0430000 | $0.0458900 | $0.0420700 |
| 2021-08-06 | $0.0425200 | $0.0430200 | $0.0430800 | $0.0424500 |
| 2021-08-07 | $0.0440800 | $0.0455400 | $0.0487300 | $0.0454800 |
| 2021-08-08 | $0.0455400 | $0.0417700 | $0.0461100 | $0.0415900 |
| 2021-08-09 | $0.0416400 | $0.0421400 | $0.0422100 | $0.0416200 |
| 2021-08-13 | $0.0518 | $0.0592 | $0.1054000 | $0.0559 |
| 2021-08-14 | $0.0592 | $0.0582 | $0.0604 | $0.0560 |
| 2021-08-15 | $0.0582 | $0.0612 | $0.0674 | $0.0561 |
| 2021-08-16 | $0.0616 | $0.0613 | $0.0618 | $0.0611 |
| 2021-08-19 | $0.0623 | $0.0730 | $0.0955 | $0.0647 |
| 2021-08-20 | $0.0734 | $0.0730 | $0.0740 | $0.0728 |
| 2021-08-21 | $0.0764 | $0.0754 | $0.0785 | $0.0721 |
| 2021-08-22 | $0.0758 | $0.0752 | $0.0758 | $0.0750 |
| 2021-08-24 | $0.0811 | $0.0752 | $0.0777 | $0.0735 |
| 2021-08-25 | $0.0752 | $0.0752 | $0.0799 | $0.0719 |
| 2021-08-26 | $0.0752 | $0.0687 | $0.0730 | $0.0673 |
| 2021-08-27 | $0.0689 | $0.0690 | $0.0690 | $0.0688 |
| 2021-08-31 | $0.0746 | $0.0743 | $0.0834 | $0.0740 |
| 2021-09-01 | $0.0745 | $0.0743 | $0.0750 | $0.0742 |
| 2021-09-05 | $0.0889 | $0.0903 | $0.0913 | $0.0896 |
| 2021-09-06 | $0.0903 | $0.0875 | $0.0924 | $0.0874 |
| 2021-09-07 | $0.0875 | $0.0694 | $0.0768 | $0.0688 |
| 2021-09-08 | $0.0694 | $0.0696 | $0.0700 | $0.0692 |
| 2021-09-11 | $0.0692 | $0.0704 | $0.0722 | $0.0704 |
| 2021-09-12 | $0.0704 | $0.0731 | $0.0760 | $0.0723 |
| 2021-09-13 | $0.0731 | $0.0787 | $0.0821 | $0.0694 |
| 2021-09-14 | $0.0782 | $0.0781 | $0.0783 | $0.0781 |
| 2021-09-17 | $0.0820 | $0.0828 | $0.0858 | $0.0762 |
| 2021-09-18 | $0.0828 | $0.0826 | $0.0858 | $0.0826 |
| 2021-09-19 | $0.0831 | $0.0827 | $0.0832 | $0.0825 |
| 2021-09-22 | $0.0615 | $0.0695 | $0.0714 | $0.0678 |
| 2021-09-23 | $0.0695 | $0.0717 | $0.0719 | $0.0703 |
| 2021-09-24 | $0.0717 | $0.0682 | $0.0685 | $0.0656 |
| 2021-09-25 | $0.0681 | $0.0675 | $0.0682 | $0.0675 |
| 2021-09-27 | $0.0710 | $0.0668 | $0.0683 | $0.0660 |
| 2021-09-28 | $0.0664 | $0.0697 | $0.0705 | $0.0636 |
| 2021-09-29 | $0.0697 | $0.0677 | $0.0708 | $0.0670 |
| 2021-09-30 | $0.0677 | $0.0701 | $0.0722 | $0.0694 |
| 2021-10-01 | $0.0697 | $0.0699 | $0.0700 | $0.0697 |
| 2021-10-02 | $0.0753 | $0.0757 | $0.0780 | $0.0757 |
| 2021-10-03 | $0.0757 | $0.0777 | $0.0789 | $0.0756 |
| 2021-10-04 | $0.0772 | $0.0767 | $0.0772 | $0.0765 |
| 2021-10-06 | $0.0750 | $0.0728 | $0.0762 | $0.0728 |
| 2021-10-07 | $0.0714 | $0.0718 | $0.0720 | $0.0711 |
| 2021-10-09 | $0.0723 | $0.0731 | $0.0748 | $0.0726 |
| 2021-10-10 | $0.0731 | $0.0699 | $0.0708 | $0.0698 |
| 2021-10-11 | $0.0699 | $0.1016000 | $0.1159000 | $0.0709 |
| 2021-10-12 | $0.1016000 | $0.0878 | $0.1035000 | $0.0866 |
| 2021-10-13 | $0.0879 | $0.0878 | $0.0882 | $0.0872 |
| 2021-10-14 | $0.1279000 | $0.1480000 | $0.1568000 | $0.1276000 |
| 2021-10-15 | $0.1481000 | $0.1290000 | $0.1511000 | $0.1243000 |
| 2021-10-16 | $0.1289000 | $0.1280000 | $0.1297000 | $0.1274000 |
| 2021-10-17 | $0.1235000 | $0.1165000 | $0.1253000 | $0.1165000 |
| 2021-10-18 | $0.1165000 | $0.1498000 | $0.1845000 | $0.1134000 |
| 2021-10-19 | $0.1452000 | $0.1436000 | $0.1453000 | $0.1428000 |
| 2021-10-25 | $0.1398000 | $0.1471000 | $0.1551000 | $0.1438000 |
| 2021-10-26 | $0.1472000 | $0.1455000 | $0.1472000 | $0.1423000 |
| 2021-10-27 | $0.1460000 | $0.1459000 | $0.1461000 | $0.1457000 |
| 2021-10-30 | $0.1367000 | $0.1402000 | $0.1626000 | $0.1315000 |
| 2021-10-31 | $0.1406000 | $0.1376000 | $0.1553000 | $0.1341000 |
| 2021-11-01 | $0.1380000 | $0.1372000 | $0.1382000 | $0.1364000 |
| 2021-11-05 | $0.1906000 | $0.1916000 | $0.2040000 | $0.1792000 |
| 2021-11-06 | $0.1916000 | $0.1965000 | $0.2202000 | $0.1840000 |
| 2021-11-07 | $0.1963000 | $0.1955000 | $0.1963000 | $0.1955000 |
| 2021-11-12 | $0.1967000 | $0.2112000 | $0.2326000 | $0.1907000 |
| 2021-11-13 | $0.2117000 | $0.2131000 | $0.2139000 | $0.2117000 |
| 2021-11-21 | $0.1665000 | $0.1717000 | $0.1912000 | $0.1577000 |
| 2021-11-22 | $0.1720000 | $0.1719000 | $0.1735000 | $0.1716000 |
| 2021-12-08 | $0.1124000 | $0.1157000 | $0.1182000 | $0.1111000 |
| 2021-12-09 | $0.1157000 | $0.1162000 | $0.1163000 | $0.1157000 |
| 2021-12-14 | $0.0897 | $0.0905 | $0.0944 | $0.0900 |
| 2021-12-15 | $0.0905 | $0.0903 | $0.0905 | $0.0903 |
| 2022-01-18 | $0.0824 | $0.0808 | $0.0818 | $0.0796 |
| 2022-01-19 | $0.0809 | $0.0808 | $0.0810 | $0.0808 |
| 2022-01-20 | $0.0774 | $0.0737 | $0.0775 | $0.0729 |
| 2022-01-21 | $0.0733 | $0.0729 | $0.0733 | $0.0728 |
| 2022-02-12 | $0.0870 | $0.0951 | $0.1028000 | $0.0821 |
| 2022-02-13 | $0.0950 | $0.0971 | $0.0976 | $0.0948 |
| 2022-04-15 | $0.0666 | $0.0683 | $0.0697 | $0.0670 |
| 2022-04-16 | $0.0683 | $0.0682 | $0.0684 | $0.0682 |
| 2022-05-08 | $0.0494600 | $0.0484700 | $0.0494000 | $0.0468300 |
| 2022-05-09 | $0.0483300 | $0.0486900 | $0.0487600 | $0.0482600 |
| 2022-11-08 | $0.0363700 | $0.0313900 | $0.0323000 | $0.0300600 |
| 2022-11-09 | $0.0313400 | $0.0311700 | $0.0313600 | $0.0309500 |
| 2022-12-18 | $0.0260700 | $0.0261200 | $0.0262500 | $0.0251400 |
| 2022-12-19 | $0.0262900 | $0.0261400 | $0.0263100 | $0.0261200 |
Seotud mündid
