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
$0.00985
-0.10% 1D
Recently Viewed
1H+0.61%
1D-0.10%
1W+0.51%
1M-12.99%
ARPA (ARPA) has 90 days of daily open, high, low and close on file. Over that window ARPA ranged $0.008434 to $0.012044, closed at $0.009849 and is up 14.1% across the window.
ARPA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.012044
Window low
$0.008434
First → last
+14.11%
Latest close
$0.009849
vs live
+0.01%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.009896 | $0.009953 | $0.009567 | $0.009849 | -0.47% | $13,347 | $17.17M |
| Nov 3, 2026 | $0.01007 | $0.01019 | $0.009646 | $0.009896 | -1.73% | $58,014 | $17.25M |
| Nov 2, 2026 | $0.010008 | $0.010135 | $0.009824 | $0.01007 | +0.62% | $56,786 | $17.55M |
| Nov 1, 2026 | $0.009976 | $0.010489 | $0.009856 | $0.010008 | +0.32% | $77,906 | $17.44M |
| Oct 31, 2026 | $0.009759 | $0.009996 | $0.009689 | $0.009976 | +2.22% | $55,623 | $17.39M |
| Oct 30, 2026 | $0.00911 | $0.009783 | $0.00886 | $0.009759 | +7.12% | $54,928 | $17.01M |
| Oct 29, 2026 | $0.009784 | $0.009899 | $0.009086 | $0.00911 | -6.89% | $54,159 | $15.88M |
| Oct 28, 2026 | $0.009847 | $0.00993 | $0.009651 | $0.009784 | -0.64% | $58,250 | $17.05M |
| Oct 27, 2026 | $0.009827 | $0.009876 | $0.009552 | $0.009847 | +0.20% | $53,490 | $17.16M |
| Oct 26, 2026 | $0.009754 | $0.009913 | $0.009641 | $0.009827 | +0.75% | $55,738 | $17.13M |
| Oct 25, 2026 | $0.009896 | $0.010029 | $0.009616 | $0.009754 | -1.43% | $59,449 | $17.00M |
| Oct 24, 2026 | $0.010057 | $0.010138 | $0.009587 | $0.009896 | -1.60% | $62,566 | $17.25M |
| Oct 23, 2026 | $0.010054 | $0.010326 | $0.009828 | $0.010057 | +0.03% | $55,978 | $17.53M |
| Oct 22, 2026 | $0.010565 | $0.010615 | $0.009991 | $0.010054 | -4.84% | $57,451 | $17.52M |
| Oct 21, 2026 | $0.010392 | $0.010698 | $0.010361 | $0.010565 | +1.66% | $60,764 | $18.41M |
| Oct 20, 2026 | $0.009888 | $0.0104 | $0.009725 | $0.010392 | +5.10% | $61,696 | $18.11M |
| Oct 19, 2026 | $0.010007 | $0.010076 | $0.009766 | $0.009888 | -1.19% | $55,826 | $17.23M |
| Oct 18, 2026 | $0.010245 | $0.010295 | $0.009635 | $0.010007 | -2.32% | $61,913 | $17.44M |
| Oct 17, 2026 | $0.010696 | $0.010738 | $0.010057 | $0.010245 | -4.22% | $55,885 | $17.86M |
| Oct 16, 2026 | $0.010671 | $0.010827 | $0.010472 | $0.010696 | +0.23% | $57,560 | $18.64M |
| Oct 15, 2026 | $0.010733 | $0.010797 | $0.010169 | $0.010671 | -0.58% | $60,708 | $18.60M |
| Oct 14, 2026 | $0.011146 | $0.011197 | $0.010529 | $0.010733 | -3.71% | $64,736 | $18.71M |
| Oct 13, 2026 | $0.011351 | $0.011516 | $0.010809 | $0.011146 | -1.81% | $60,538 | $19.43M |
| Oct 12, 2026 | $0.012036 | $0.012036 | $0.01116 | $0.011351 | -5.69% | $63,866 | $19.78M |
| Oct 11, 2026 | $0.012044 | $0.012536 | $0.011697 | $0.012036 | -0.07% | $130,080 | $20.98M |
| Oct 10, 2026 | $0.011531 | $0.013864 | $0.011445 | $0.012044 | +4.45% | $159,939 | $20.99M |
| Oct 9, 2026 | $0.011241 | $0.011538 | $0.010901 | $0.011531 | +2.58% | $62,822 | $20.10M |
| Oct 8, 2026 | $0.011084 | $0.011968 | $0.010607 | $0.011241 | +1.42% | $72,200 | $19.59M |
| Oct 7, 2026 | $0.012036 | $0.012113 | $0.010578 | $0.011084 | -7.91% | $85,647 | $19.32M |
| Oct 6, 2026 | $0.011692 | $0.0129 | $0.011324 | $0.012036 | +2.94% | $82,856 | $20.98M |
| Oct 5, 2026 | $0.011312 | $0.0119 | $0.011169 | $0.011692 | +3.36% | $60,939 | $20.38M |
| Oct 4, 2026 | $0.011362 | $0.011489 | $0.011227 | $0.011312 | -0.44% | $71,306 | $19.72M |
| Oct 3, 2026 | $0.011394 | $0.011792 | $0.011205 | $0.011362 | -0.28% | $63,875 | $19.80M |
| Oct 2, 2026 | $0.010975 | $0.011579 | $0.01094 | $0.011394 | +3.82% | $64,363 | $19.86M |
| Oct 1, 2026 | $0.011138 | $0.011315 | $0.010815 | $0.010975 | -1.46% | $57,803 | $19.13M |
| Sep 30, 2026 | $0.010856 | $0.011533 | $0.010803 | $0.011138 | +2.60% | $57,575 | $19.41M |
| Sep 29, 2026 | $0.011016 | $0.011235 | $0.01069 | $0.010856 | -1.45% | $59,342 | $18.92M |
| Sep 28, 2026 | $0.01154 | $0.011587 | $0.01063 | $0.011016 | -4.54% | $64,629 | $19.20M |
| Sep 27, 2026 | $0.011414 | $0.011637 | $0.011287 | $0.01154 | +1.10% | $61,370 | $20.11M |
| Sep 26, 2026 | $0.011449 | $0.011755 | $0.011239 | $0.011414 | -0.31% | $57,806 | $19.89M |
| Sep 25, 2026 | $0.011192 | $0.01147 | $0.011018 | $0.011449 | +2.30% | $67,934 | $19.95M |
| Sep 24, 2026 | $0.010924 | $0.011527 | $0.010893 | $0.011192 | +2.45% | $63,328 | $19.51M |
| Sep 23, 2026 | $0.011119 | $0.012043 | $0.01075 | $0.010924 | -1.75% | $67,580 | $19.04M |
| Sep 22, 2026 | $0.010733 | $0.011545 | $0.010597 | $0.011119 | +3.60% | $73,536 | $19.38M |
| Sep 21, 2026 | $0.010343 | $0.010849 | $0.010324 | $0.010733 | +3.77% | $63,344 | $18.71M |
| Sep 20, 2026 | $0.010435 | $0.010554 | $0.009933 | $0.010343 | -0.88% | $55,771 | $18.03M |
| Sep 19, 2026 | $0.010545 | $0.010925 | $0.009953 | $0.010435 | -1.04% | $94,275 | $18.19M |
| Sep 18, 2026 | $0.009748 | $0.010988 | $0.009726 | $0.010545 | +8.18% | $81,786 | $18.38M |
| Sep 17, 2026 | $0.009419 | $0.00977 | $0.009374 | $0.009748 | +3.49% | $61,615 | $16.99M |
| Sep 16, 2026 | $0.009321 | $0.009419 | $0.009011 | $0.009419 | +1.05% | $55,781 | $16.42M |
| 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 | — | $66,445 | $15.04M |
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 $0.00985, roughly 96.3% 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 $17.16M, on roughly $3.98M 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 14.11%.
What were ARPA's high and low in this window?
In this sample, the highest trade print is about $0.013864 (Oct 10, 2026) and the lowest about $0.008275 (Aug 14, 2026).
What were ARPA's best and worst days in this window?
Best close-to-close day was about +8.18% (Sep 18, 2026); worst was -7.91% (Oct 7, 2026).