What historical data is shown for ARPA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ARPA (ARPA) Historical Data
ETH
Layer-2
ARPA Historical Price Information — Daily ARPA Open, High, Low, Close & Volume
$0.00903
-9.34% 1D
Recently Viewed
1H-0.99%
1D-9.34%
1W-7.86%
1M+4.76%
ARPA (ARPA) has 90 days of daily open, high, low and close on file. Over that window ARPA ranged $0.007686 to $0.010549, closed at $0.009044 and is up 8.4% across the window.
ARPA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.010549
Window low
$0.007686
First → last
+8.38%
Latest close
$0.009044
vs live
-0.15%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ARPA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.009321 | $0.009395 | $0.009039 | $0.009044 | -2.97% | $40,892 | $15.76M |
| Sep 15, 2026 | $0.009535 | $0.01004 | $0.009262 | $0.009321 | -2.24% | $60,493 | $16.25M |
| Sep 14, 2026 | $0.00954 | $0.009969 | $0.00949 | $0.009535 | -0.05% | $61,089 | $16.62M |
| Sep 13, 2026 | $0.009727 | $0.010359 | $0.009479 | $0.00954 | -1.92% | $76,663 | $16.63M |
| Sep 12, 2026 | $0.009146 | $0.011097 | $0.009134 | $0.009727 | +6.35% | $149,208 | $16.95M |
| Sep 11, 2026 | $0.008879 | $0.009284 | $0.008879 | $0.009146 | +3.01% | $56,828 | $15.94M |
| Sep 10, 2026 | $0.009539 | $0.00958 | $0.008868 | $0.008879 | -6.92% | $60,574 | $15.48M |
| Sep 9, 2026 | $0.009786 | $0.009893 | $0.009281 | $0.009539 | -2.52% | $54,354 | $16.63M |
| Sep 8, 2026 | $0.009755 | $0.009982 | $0.009664 | $0.009786 | +0.32% | $57,301 | $17.06M |
| Sep 7, 2026 | $0.009834 | $0.010109 | $0.009687 | $0.009755 | -0.80% | $61,797 | $17.00M |
| Sep 6, 2026 | $0.009716 | $0.009859 | $0.00963 | $0.009834 | +1.21% | $57,687 | $17.14M |
| Sep 5, 2026 | $0.009427 | $0.009968 | $0.009385 | $0.009716 | +3.07% | $57,646 | $16.93M |
| Sep 4, 2026 | $0.009475 | $0.009543 | $0.009199 | $0.009427 | -0.51% | $60,558 | $16.43M |
| Sep 3, 2026 | $0.009138 | $0.009569 | $0.009135 | $0.009475 | +3.69% | $54,284 | $16.51M |
| Sep 2, 2026 | $0.009395 | $0.009476 | $0.00909 | $0.009138 | -2.74% | $66,168 | $15.93M |
| Sep 1, 2026 | $0.009569 | $0.00977 | $0.009306 | $0.009395 | -1.82% | $56,191 | $16.37M |
| Aug 31, 2026 | $0.009465 | $0.009793 | $0.009448 | $0.009569 | +1.10% | $57,580 | $16.68M |
| Aug 30, 2026 | $0.009635 | $0.010049 | $0.009372 | $0.009465 | -1.76% | $55,779 | $16.50M |
| Aug 29, 2026 | $0.009503 | $0.010033 | $0.009418 | $0.009635 | +1.39% | $64,571 | $16.79M |
| Aug 28, 2026 | $0.009684 | $0.009774 | $0.009277 | $0.009503 | -1.87% | $57,254 | $16.56M |
| Aug 27, 2026 | $0.009556 | $0.009868 | $0.009414 | $0.009684 | +1.34% | $63,643 | $16.88M |
| Aug 26, 2026 | $0.009255 | $0.009841 | $0.009245 | $0.009556 | +3.25% | $56,490 | $16.66M |
| Aug 25, 2026 | $0.009467 | $0.009599 | $0.009118 | $0.009255 | -2.24% | $60,749 | $16.13M |
| Aug 24, 2026 | $0.009576 | $0.009716 | $0.009275 | $0.009467 | -1.14% | $61,292 | $16.50M |
| Aug 23, 2026 | $0.009338 | $0.009677 | $0.009023 | $0.009576 | +2.55% | $55,182 | $16.69M |
| Aug 22, 2026 | $0.009598 | $0.010102 | $0.009204 | $0.009338 | -2.71% | $58,848 | $16.28M |
| Aug 21, 2026 | $0.0090 | $0.009685 | $0.008987 | $0.009598 | +6.64% | $76,124 | $16.73M |
| Aug 20, 2026 | $0.008776 | $0.009038 | $0.008774 | $0.0090 | +2.55% | $72,016 | $15.69M |
| Aug 19, 2026 | $0.008624 | $0.008868 | $0.008461 | $0.008776 | +1.76% | $58,331 | $15.30M |
| Aug 18, 2026 | $0.008629 | $0.008689 | $0.008537 | $0.008624 | -0.06% | $58,864 | $15.03M |
| Aug 17, 2026 | $0.008629 | $0.008709 | $0.008584 | $0.008629 | +0.00% | $56,158 | $15.04M |
| Aug 16, 2026 | $0.008553 | $0.008972 | $0.008539 | $0.008629 | +0.89% | $56,432 | $15.04M |
| Aug 15, 2026 | $0.008434 | $0.008649 | $0.008401 | $0.008553 | +1.41% | $62,792 | $14.91M |
| Aug 14, 2026 | $0.008505 | $0.008528 | $0.008275 | $0.008434 | -0.83% | $57,546 | $14.70M |
| Aug 13, 2026 | $0.008597 | $0.008715 | $0.008357 | $0.008505 | -1.07% | $61,750 | $14.82M |
| Aug 12, 2026 | $0.008708 | $0.008858 | $0.008363 | $0.008597 | -1.27% | $69,118 | $14.98M |
| Aug 11, 2026 | $0.008868 | $0.009319 | $0.008655 | $0.008708 | -1.80% | $54,559 | $15.18M |
| Aug 10, 2026 | $0.008939 | $0.009062 | $0.008784 | $0.008868 | -0.79% | $59,509 | $15.46M |
| Aug 9, 2026 | $0.008696 | $0.009217 | $0.008659 | $0.008939 | +2.79% | $73,410 | $15.58M |
| Aug 8, 2026 | $0.008631 | $0.008761 | $0.008498 | $0.008696 | +0.75% | $58,473 | $15.16M |
| Aug 7, 2026 | $0.008537 | $0.008672 | $0.008451 | $0.008631 | +1.10% | $66,445 | $15.04M |
| Aug 6, 2026 | $0.008363 | $0.008588 | $0.00832 | $0.008537 | +2.08% | $55,835 | $14.88M |
| Aug 5, 2026 | $0.008415 | $0.008488 | $0.00831 | $0.008363 | -0.62% | $55,994 | $14.58M |
| Aug 4, 2026 | $0.008314 | $0.008476 | $0.008281 | $0.008415 | +1.21% | $57,136 | $14.67M |
| Aug 3, 2026 | $0.008406 | $0.008453 | $0.008214 | $0.008314 | -1.09% | $61,025 | $14.49M |
| Aug 2, 2026 | $0.008306 | $0.008428 | $0.008199 | $0.008406 | +1.20% | $64,594 | $14.65M |
| Aug 1, 2026 | $0.008125 | $0.008337 | $0.008124 | $0.008306 | +2.23% | $60,810 | $14.48M |
| Jul 31, 2026 | $0.008049 | $0.008455 | $0.008004 | $0.008125 | +0.94% | $58,976 | $14.16M |
| Jul 30, 2026 | $0.008096 | $0.008222 | $0.00802 | $0.008049 | -0.58% | $56,361 | $14.03M |
| Jul 29, 2026 | $0.008147 | $0.00828 | $0.008007 | $0.008096 | -0.63% | $55,765 | $14.11M |
| Jul 28, 2026 | $0.008065 | $0.008188 | $0.008015 | $0.008147 | +1.02% | $53,468 | $14.20M |
| Jul 27, 2026 | $0.008354 | $0.008364 | $0.00793 | $0.008065 | -3.46% | $61,843 | $14.06M |
| Jul 26, 2026 | $0.008374 | $0.008458 | $0.008272 | $0.008354 | -0.24% | $54,619 | $14.56M |
| Jul 25, 2026 | $0.008469 | $0.008469 | $0.008217 | $0.008374 | -1.12% | $53,900 | $14.59M |
| Jul 24, 2026 | $0.008386 | $0.008568 | $0.008299 | $0.008469 | +0.99% | $61,445 | $14.76M |
| Jul 23, 2026 | $0.008536 | $0.008581 | $0.008209 | $0.008386 | -1.76% | $57,628 | $14.62M |
| Jul 22, 2026 | $0.008425 | $0.008635 | $0.008245 | $0.008536 | +1.32% | $56,927 | $14.88M |
| Jul 21, 2026 | $0.008254 | $0.00851 | $0.008253 | $0.008425 | +2.07% | $60,289 | $14.68M |
| Jul 20, 2026 | $0.008256 | $0.008325 | $0.0081 | $0.008254 | -0.02% | $59,147 | $14.39M |
| Jul 19, 2026 | $0.008352 | $0.008384 | $0.008215 | $0.008256 | -1.15% | $56,884 | $14.39M |
| Jul 18, 2026 | $0.008425 | $0.008488 | $0.008208 | $0.008352 | -0.87% | $61,906 | $14.56M |
| Jul 17, 2026 | $0.008603 | $0.008618 | $0.008418 | $0.008425 | -2.07% | $60,166 | $14.68M |
| Jul 16, 2026 | $0.008726 | $0.008739 | $0.008586 | $0.008603 | -1.41% | $62,800 | $14.99M |
| Jul 15, 2026 | $0.008706 | $0.0088 | $0.008604 | $0.008726 | +0.23% | $60,095 | $15.21M |
| Jul 14, 2026 | $0.008586 | $0.008801 | $0.008569 | $0.008706 | +1.40% | $64,184 | $15.17M |
| Jul 13, 2026 | $0.008626 | $0.008746 | $0.008472 | $0.008586 | -0.46% | $66,559 | $14.96M |
| Jul 12, 2026 | $0.008602 | $0.008973 | $0.008554 | $0.008626 | +0.28% | $69,790 | $15.03M |
| Jul 11, 2026 | $0.008664 | $0.009034 | $0.008566 | $0.008602 | -0.72% | $63,757 | $14.99M |
| Jul 10, 2026 | $0.008593 | $0.008809 | $0.008512 | $0.008664 | +0.83% | $66,228 | $15.10M |
| Jul 9, 2026 | $0.008827 | $0.008949 | $0.00857 | $0.008593 | -2.65% | $67,923 | $14.98M |
| Jul 8, 2026 | $0.008564 | $0.00948 | $0.008363 | $0.008827 | +3.07% | $77,200 | $15.38M |
| Jul 7, 2026 | $0.009229 | $0.009448 | $0.008483 | $0.008564 | -7.21% | $85,109 | $14.93M |
| Jul 6, 2026 | $0.00927 | $0.010596 | $0.008836 | $0.009229 | -0.44% | $155,151 | $16.09M |
| Jul 5, 2026 | $0.010549 | $0.011086 | $0.008986 | $0.00927 | -12.12% | $92,600 | $16.16M |
| Jul 4, 2026 | $0.010193 | $0.011632 | $0.009877 | $0.010549 | +3.49% | $191,518 | $18.39M |
| Jul 3, 2026 | $0.007977 | $0.013309 | $0.00796 | $0.010193 | +27.78% | $610,264 | $17.77M |
| Jul 2, 2026 | $0.007916 | $0.008091 | $0.007821 | $0.007977 | +0.77% | $61,281 | $13.90M |
| Jul 1, 2026 | $0.007686 | $0.008005 | $0.007564 | $0.007916 | +2.99% | $58,569 | $13.80M |
| Jun 30, 2026 | $0.007887 | $0.007887 | $0.0076 | $0.007686 | -2.55% | $56,168 | $13.40M |
| Jun 29, 2026 | $0.007845 | $0.008023 | $0.007777 | $0.007887 | +0.54% | $52,651 | $13.75M |
| Jun 28, 2026 | $0.007791 | $0.007919 | $0.007748 | $0.007845 | +0.69% | $59,004 | $13.67M |
| Jun 27, 2026 | $0.008068 | $0.008174 | $0.007776 | $0.007791 | -3.43% | $58,710 | $13.58M |
| Jun 26, 2026 | $0.008004 | $0.008208 | $0.007744 | $0.008068 | +0.80% | $53,892 | $14.06M |
| Jun 25, 2026 | $0.008138 | $0.008374 | $0.007674 | $0.008004 | -1.65% | $56,265 | $13.95M |
| Jun 24, 2026 | $0.008456 | $0.008508 | $0.007867 | $0.008138 | -3.76% | $62,896 | $14.18M |
| Jun 23, 2026 | $0.008749 | $0.008848 | $0.008259 | $0.008456 | -3.35% | $60,533 | $14.74M |
| Jun 22, 2026 | $0.008419 | $0.009529 | $0.008419 | $0.008749 | +3.92% | $71,162 | $15.25M |
| Jun 21, 2026 | $0.00893 | $0.009063 | $0.008388 | $0.008419 | -5.72% | $56,683 | $14.67M |
| Jun 20, 2026 | $0.008345 | $0.009103 | $0.008201 | $0.00893 | +7.01% | $76,454 | $15.56M |
| Jun 19, 2026 | $0.008156 | $0.008586 | $0.008043 | $0.008345 | — | $62,528 | $14.54M |
ARPA Historical Data FAQ
Window highs, lows, best/worst days and volume for ARPAWhat is the all-time high for ARPA?
ARPA's record price is about $0.268622. It currently trades at $0.00903, roughly 96.6% below that peak. The all-time low on record is $0.00339441. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ARPA market cap?
ARPA has a market capitalisation of about $15.84M, on roughly $6.27M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ARPA change over this window?
Across 90 daily candles, close-to-close moved up 8.38%.
What were ARPA's high and low in this window?
In this sample, the highest trade print is about $0.013309 (Jul 3, 2026) and the lowest about $0.007564 (Jul 1, 2026).
What were ARPA's best and worst days in this window?
Best close-to-close day was about +27.78% (Jul 3, 2026); worst was -12.12% (Jul 5, 2026).