ARATA Historical USD Price
Daily close · Mar 8, 2022 → Mar 23, 2023Daily price history
Jan 14, 2023 → Mar 23, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-23 | $0.01531043 | $0.01580809 | $0.01522352 | $0.01570561 | $574.93 |
| 2023-03-22 | $0.01594658 | $0.01616362 | $0.01511879 | $0.01531404 | $560.60 |
| 2023-03-21 | $0.01584836 | $0.01616223 | $0.01562309 | $0.01594778 | $583.80 |
| 2023-03-20 | $0.0160293 | $0.01614612 | $0.01582803 | $0.01583864 | $579.80 |
| 2023-03-19 | $0.01575836 | $0.01624293 | $0.01575836 | $0.01600931 | $586.05 |
| 2023-03-18 | $0.01614157 | $0.01646484 | $0.01572074 | $0.01575371 | $576.69 |
| 2023-03-17 | $0.01569218 | $0.01616587 | $0.01555379 | $0.01610218 | $589.45 |
| 2023-03-16 | $0.01459826 | $0.01582069 | $0.01445478 | $0.01568246 | $574.09 |
| 2023-03-15 | $0.01470457 | $0.01489511 | $0.01436148 | $0.01458832 | $534.03 |
| 2023-03-14 | $0.01467436 | $0.01517922 | $0.01441902 | $0.01470125 | $538.17 |
| 2023-03-13 | $0.01372507 | $0.01486645 | $0.01364886 | $0.01465133 | $536.34 |
| 2023-03-12 | $0.01315671 | $0.01370774 | $0.01304419 | $0.01370774 | $501.80 |
| 2023-03-11 | $0.01322021 | $0.01339782 | $0.01290245 | $0.01315264 | $481.48 |
| 2023-03-10 | $0.01557115 | $0.01557115 | $0.01317167 | $0.01320396 | $483.36 |
| 2023-02-07 | $0.01742865 | $0.01792483 | $0.01741724 | $0.01791633 | $473.03 |
| 2023-02-06 | $0.01761284 | $0.01777055 | $0.0173021 | $0.01743929 | $460.43 |
| 2023-02-05 | $0.01776082 | $0.01812247 | $0.01747081 | $0.01762228 | $465.26 |
| 2023-02-04 | $0.01785612 | $0.01794325 | $0.01760581 | $0.01775861 | $468.86 |
| 2023-02-03 | $0.01738382 | $0.01796956 | $0.01713841 | $0.01785233 | $471.34 |
| 2023-02-02 | $0.0170399 | $0.01792805 | $0.0170119 | $0.01738241 | $458.93 |
| 2023-02-01 | $0.01676715 | $0.01713391 | $0.01644465 | $0.01704379 | $449.99 |
| 2023-01-31 | $0.01650268 | $0.01686403 | $0.01642566 | $0.01678673 | $443.20 |
| 2023-01-30 | $0.01704165 | $0.01719563 | $0.01632015 | $0.01649506 | $435.50 |
| 2023-01-29 | $0.01645467 | $0.01720305 | $0.01639676 | $0.0170492 | $450.13 |
| 2023-01-28 | $0.01654944 | $0.01680899 | $0.01634316 | $0.01645053 | $434.33 |
| 2023-01-27 | $0.01637993 | $0.01665211 | $0.01613122 | $0.01655029 | $436.96 |
| 2023-01-26 | $0.01648716 | $0.01661347 | $0.01626573 | $0.01637509 | $432.34 |
| 2023-01-25 | $0.01613377 | $0.01679084 | $0.01581388 | $0.01651089 | $435.92 |
| 2023-01-24 | $0.01669482 | $0.01670583 | $0.0161201 | $0.01613044 | $425.88 |
| 2023-01-14 | $0.01682773 | $0.01799882 | $0.0168196 | $0.01750199 | $175.02 |