ARPA
ARPA
Rank #1345
$0.0146
Updated 27 days ago
Market Cap
$14.32M
24h Volume
$6.70M
Avg Volume (6m)
$20.97M
24h High/Low
$0.0147
$0.0137
$0.0137
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
DWF Labs Portfolio
Infrastructure
Privacy
YZi Labs (Prev. Binance Labs) Portfolio
Animoca Brands Portfolio
Chains
Ethereum
0xba50933c268f567...
Polygon Pos
0xee800b277a96b0f...
Binance Smart Chain
0x6f769e65c14ebd1...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0146 | $0.0147 | $0.0137 | $0.0146 | $6.70M | $14.32M |
| Dec 2, 2025 | $0.0137 | $0.0144 | $0.0135 | $0.0144 | $6.26M | $13.63M |
| Dec 1, 2025 | $0.0146 | $0.0146 | $0.0135 | $0.0137 | $5.47M | $13.46M |
| Nov 30, 2025 | $0.0146 | $0.0148 | $0.0145 | $0.0148 | $3.84M | $14.39M |
| Nov 29, 2025 | $0.0148 | $0.0150 | $0.0146 | $0.0146 | $3.83M | $14.54M |
| Nov 28, 2025 | $0.0151 | $0.0152 | $0.0148 | $0.0149 | $3.81M | $14.72M |
| Nov 27, 2025 | $0.0150 | $0.0153 | $0.0150 | $0.0151 | $4.37M | $14.83M |
| Nov 26, 2025 | $0.0149 | $0.0150 | $0.0147 | $0.0150 | $4.83M | $14.61M |
| Nov 25, 2025 | $0.0151 | $0.0152 | $0.0148 | $0.0149 | $5.94M | $14.74M |
| Nov 24, 2025 | $0.0148 | $0.0154 | $0.0147 | $0.0151 | $7.47M | $14.75M |
| Nov 23, 2025 | $0.0147 | $0.0149 | $0.0147 | $0.0149 | $6.50M | $14.53M |
| Nov 22, 2025 | $0.0148 | $0.0150 | $0.0143 | $0.0148 | $11.90M | $14.38M |
| Nov 21, 2025 | $0.0155 | $0.0158 | $0.0141 | $0.0145 | $11.93M | $14.59M |
| Nov 20, 2025 | $0.0156 | $0.0162 | $0.0151 | $0.0157 | $8.32M | $15.35M |
| Nov 19, 2025 | $0.0156 | $0.0157 | $0.0149 | $0.0155 | $6.51M | $15.18M |
| Nov 18, 2025 | $0.0155 | $0.0158 | $0.0154 | $0.0156 | $8.23M | $15.26M |
| Nov 17, 2025 | $0.0159 | $0.0161 | $0.0153 | $0.0154 | $6.41M | $15.53M |
| Nov 16, 2025 | $0.0166 | $0.0167 | $0.0156 | $0.0158 | $5.23M | $16.01M |
| Nov 15, 2025 | $0.0160 | $0.0165 | $0.0160 | $0.0165 | $6.98M | $16.06M |
| Nov 14, 2025 | $0.0163 | $0.0163 | $0.0159 | $0.0161 | $9.40M | $15.81M |
| Nov 13, 2025 | $0.0171 | $0.0174 | $0.0161 | $0.0162 | $6.34M | $16.65M |
| Nov 12, 2025 | $0.0173 | $0.0179 | $0.0169 | $0.0172 | $14.69M | $17.13M |
| Nov 11, 2025 | $0.0179 | $0.0194 | $0.0178 | $0.0179 | $21.46M | $17.56M |
| Nov 10, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $8.88M | $17.69M |
| Nov 9, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $13.11M | $17.92M |
| Nov 8, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $23.68M | $17.81M |
| Nov 7, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $14.49M | $16.21M |
| Nov 6, 2025 | $0.0162 | $0.0162 | $0.0162 | $0.0162 | $8.86M | $15.92M |
| Nov 5, 2025 | $0.0159 | $0.0159 | $0.0159 | $0.0159 | $16.25M | $15.57M |
| Nov 4, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $13.72M | $15.77M |
| Nov 3, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $15.57M | $17.95M |
| Nov 2, 2025 | $0.0183 | $0.0183 | $0.0183 | $0.0183 | $12.04M | $17.96M |
| Nov 1, 2025 | $0.0175 | $0.0175 | $0.0175 | $0.0175 | $5.87M | $17.23M |
| Oct 31, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $10.75M | $17.10M |
| Oct 30, 2025 | $0.0184 | $0.0184 | $0.0184 | $0.0184 | $7.55M | $18.04M |
| Oct 29, 2025 | $0.0186 | $0.0186 | $0.0186 | $0.0186 | $8.40M | $18.28M |
| Oct 28, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $7.58M | $19.05M |
| Oct 27, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $6.93M | $19.73M |
| Oct 26, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $5.04M | $19.46M |
| Oct 25, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $14.13M | $19.39M |
| Oct 24, 2025 | $0.0197 | $0.0197 | $0.0197 | $0.0197 | $19.18M | $19.37M |
| Oct 23, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $9.95M | $18.32M |
| Oct 22, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $11.63M | $18.63M |
| Oct 21, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $12.47M | $19.95M |
| Oct 20, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $14.33M | $20.33M |
| Oct 19, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $27.50M | $20.52M |
| Oct 18, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $46.94M | $20.04M |
| Oct 17, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $95.40M | $22.74M |
| Oct 16, 2025 | $0.0199 | $0.0199 | $0.0199 | $0.0199 | $47.49M | $19.54M |
| Oct 15, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $193.91M | $21.93M |
| Oct 14, 2025 | $0.0192 | $0.0192 | $0.0192 | $0.0192 | $26.16M | $18.81M |
| Oct 13, 2025 | $0.0172 | $0.0172 | $0.0172 | $0.0172 | $17.23M | $16.88M |
| Oct 12, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $26.40M | $15.45M |
| Oct 11, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $22.11M | $15.13M |
| Oct 10, 2025 | $0.0209 | $0.0209 | $0.0209 | $0.0209 | $8.73M | $20.56M |
| Oct 9, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $10.75M | $20.79M |
| Oct 8, 2025 | $0.0206 | $0.0206 | $0.0206 | $0.0206 | $12.99M | $20.23M |
| Oct 7, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $14.23M | $21.18M |
| Oct 6, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $10.29M | $20.75M |
| Oct 5, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $8.74M | $20.97M |
| Oct 4, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $13.58M | $21.45M |
| Oct 3, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $18.27M | $21.36M |
| Oct 2, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $12.87M | $21.23M |
| Oct 1, 2025 | $0.0207 | $0.0207 | $0.0207 | $0.0207 | $9.94M | $20.29M |
| Sep 30, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $13.50M | $20.73M |
| Sep 29, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $12.49M | $20.92M |
| Sep 28, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $11.67M | $20.75M |
| Sep 27, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $19.34M | $20.83M |
| Sep 26, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $20.15M | $20.13M |
| Sep 25, 2025 | $0.0219 | $0.0219 | $0.0219 | $0.0219 | $16.03M | $21.46M |
| Sep 24, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $20.92M | $21.45M |
| Sep 23, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $43.94M | $21.36M |
| Sep 22, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $60.08M | $22.99M |
| Sep 21, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $34.20M | $22.92M |
| Sep 20, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $34.03M | $22.19M |
| Sep 19, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $82.97M | $23.29M |
| Sep 18, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $376.28M | $22.80M |
| Sep 17, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $24.73M | $22.12M |
| Sep 16, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $33.34M | $21.75M |
| Sep 15, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $23.02M | $22.26M |
| Sep 14, 2025 | $0.0237 | $0.0237 | $0.0237 | $0.0237 | $25.66M | $23.23M |
| Sep 13, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $14.74M | $22.73M |
| Sep 12, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $13.06M | $22.37M |
| Sep 11, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $14.11M | $22.38M |
| Sep 10, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $15.90M | $21.96M |
| Sep 9, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $12.56M | $21.86M |
| Sep 8, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $8.29M | $21.60M |
| Sep 7, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $8.16M | $21.45M |
| Sep 6, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $9.44M | $21.42M |
| Sep 5, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $10.87M | $21.04M |
| Sep 4, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $24.10M | $21.73M |
| Sep 3, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $7.57M | $21.68M |
| Sep 2, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $8.05M | $20.94M |
| Sep 1, 2025 | $0.0218 | $0.0218 | $0.0218 | $0.0218 | $7.97M | $21.38M |
| Aug 31, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $7.84M | $21.99M |
| Aug 30, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $16.80M | $21.84M |
| Aug 29, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $36.05M | $22.55M |
| Aug 28, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $18.28M | $22.80M |
| Aug 27, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $11.19M | $21.72M |
| Aug 26, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $18.53M | $20.90M |
| Aug 25, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $16.03M | $22.20M |
| Aug 24, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $13.42M | $22.73M |
| Aug 23, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $20.32M | $23.02M |
| Aug 22, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $12.46M | $21.92M |
| Aug 21, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $17.03M | $22.88M |
| Aug 20, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $34.02M | $21.31M |
| Aug 19, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $13.28M | $22.07M |
| Aug 18, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $12.56M | $22.65M |
| Aug 17, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $22.73M | $22.66M |
| Aug 16, 2025 | $0.0220 | $0.0220 | $0.0220 | $0.0220 | $11.77M | $21.59M |
| Aug 15, 2025 | $0.0221 | $0.0221 | $0.0221 | $0.0221 | $21.43M | $21.75M |
| Aug 14, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $19.99M | $23.99M |
| Aug 13, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $23.65M | $23.48M |
| Aug 12, 2025 | $0.0223 | $0.0223 | $0.0223 | $0.0223 | $10.57M | $21.91M |
| Aug 11, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $9.17M | $23.10M |
| Aug 10, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $9.58M | $23.05M |
| Aug 9, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $10.31M | $22.49M |
| Aug 8, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $17.92M | $22.06M |
| Aug 7, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $7.29M | $21.25M |
| Aug 6, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $8.10M | $20.88M |
| Aug 5, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $7.56M | $21.35M |
| Aug 4, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $5.37M | $20.76M |
| Aug 3, 2025 | $0.0205 | $0.0205 | $0.0205 | $0.0205 | $7.69M | $20.20M |
| Aug 2, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $11.91M | $20.71M |
| Aug 1, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $8.61M | $21.07M |
| Jul 31, 2025 | $0.0225 | $0.0225 | $0.0225 | $0.0225 | $9.86M | $22.13M |
| Jul 30, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $10.00M | $22.44M |
| Jul 29, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $15.12M | $22.78M |
| Jul 28, 2025 | $0.0248 | $0.0248 | $0.0248 | $0.0248 | $15.45M | $24.40M |
| Jul 27, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $45.08M | $24.60M |
| Jul 26, 2025 | $0.0234 | $0.0234 | $0.0234 | $0.0234 | $12.49M | $23.01M |
| Jul 25, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $14.21M | $22.37M |
| Jul 24, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $31.96M | $23.10M |
| Jul 23, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $13.47M | $24.29M |
| Jul 22, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $16.08M | $24.89M |
| Jul 21, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $22.75M | $24.20M |
| Jul 20, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $9.79M | $23.11M |
| Jul 19, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $15.68M | $22.60M |
| Jul 18, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $16.54M | $22.78M |
| Jul 17, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $14.48M | $22.88M |
| Jul 16, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $18.60M | $22.90M |
| Jul 15, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $20.48M | $22.05M |
| Jul 14, 2025 | $0.0229 | $0.0229 | $0.0229 | $0.0229 | $34.27M | $22.48M |
| Jul 13, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $30.70M | $21.29M |
| Jul 12, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $25.21M | $21.22M |
| Jul 11, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $14.32M | $21.12M |
| Jul 10, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $14.31M | $20.07M |
| Jul 9, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $11.37M | $19.63M |
| Jul 8, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $11.00M | $19.65M |
| Jul 7, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $9.31M | $19.86M |
| Jul 6, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $13.03M | $19.66M |
| Jul 5, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $14.93M | $19.74M |
| Jul 4, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $33.72M | $21.04M |
| Jul 3, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $99.26M | $21.10M |
| Jul 2, 2025 | $0.0228 | $0.0228 | $0.0228 | $0.0228 | $136.87M | $22.35M |
| Jul 1, 2025 | $0.0187 | $0.0187 | $0.0187 | $0.0187 | $6.90M | $18.38M |
| Jun 30, 2025 | $0.0194 | $0.0194 | $0.0194 | $0.0194 | $6.39M | $19.03M |