Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
0.1045 USD |
2,073,806.2100 ARB |
0.1049 USD |
0.1023 USD |
0.1075 USD |
0.1043 USD |
| 2026-03-04 |
0.1042 USD |
2,521,903.8600 ARB |
0.1027 USD |
0.1011 USD |
0.1075 USD |
0.1048 USD |
| 2026-03-03 |
0.1013 USD |
1,516,726.4600 ARB |
0.1020 USD |
0.0984 USD |
0.1043 USD |
0.1019 USD |
| 2026-03-02 |
0.1027 USD |
2,997,844.2000 ARB |
0.0996 USD |
0.0974 USD |
0.1086 USD |
0.1029 USD |
| 2026-03-01 |
0.0998 USD |
2,286,307.8200 ARB |
0.1000 USD |
0.0959 USD |
0.1051 USD |
0.0977 USD |
| 2026-02-28 |
0.0954 USD |
2,648,987.4500 ARB |
0.1002 USD |
0.0911 USD |
0.1008 USD |
0.0996 USD |
| 2026-02-27 |
0.1082 USD |
8,510,941.2400 ARB |
0.1001 USD |
0.0979 USD |
0.1130 USD |
0.0987 USD |
| 2026-02-26 |
0.0992 USD |
4,575,227.5800 ARB |
0.1008 USD |
0.0955 USD |
0.1018 USD |
0.0999 USD |
| 2026-02-25 |
0.0962 USD |
3,973,697.7700 ARB |
0.0921 USD |
0.0916 USD |
0.1050 USD |
0.1047 USD |
| 2026-02-24 |
0.0924 USD |
6,133,957.7800 ARB |
0.0938 USD |
0.0898 USD |
0.0944 USD |
0.0924 USD |
| 2026-02-23 |
0.0924 USD |
4,293,171.4500 ARB |
0.0947 USD |
0.0884 USD |
0.0962 USD |
0.0938 USD |
| 2026-02-22 |
0.0953 USD |
1,507,613.9200 ARB |
0.0981 USD |
0.0934 USD |
0.0986 USD |
0.0943 USD |
| 2026-02-21 |
0.1004 USD |
4,135,582.4600 ARB |
0.0967 USD |
0.0960 USD |
0.1051 USD |
0.0988 USD |
| 2026-02-20 |
0.0965 USD |
4,733,331.6800 ARB |
0.0982 USD |
0.0928 USD |
0.0987 USD |
0.0965 USD |
| 2026-02-19 |
0.1017 USD |
7,002,205.3500 ARB |
0.1076 USD |
0.0974 USD |
0.1084 USD |
0.0984 USD |
| 2026-02-18 |
0.1108 USD |
2,047,020.2800 ARB |
0.1128 USD |
0.1069 USD |
0.1143 USD |
0.1077 USD |
| 2026-02-17 |
0.1139 USD |
2,519,575.9400 ARB |
0.1151 USD |
0.1113 USD |
0.1157 USD |
0.1130 USD |
| 2026-02-16 |
0.1143 USD |
3,091,328.2300 ARB |
0.1145 USD |
0.1120 USD |
0.1168 USD |
0.1150 USD |
| 2026-02-15 |
0.1181 USD |
2,869,797.5800 ARB |
0.1205 USD |
0.1122 USD |
0.1219 USD |
0.1140 USD |
| 2026-02-14 |
0.1182 USD |
2,361,891.4600 ARB |
0.1156 USD |
0.1149 USD |
0.1223 USD |
0.1205 USD |
| 2026-02-13 |
0.1132 USD |
3,156,731.3900 ARB |
0.1115 USD |
0.1083 USD |
0.1166 USD |
0.1153 USD |
| 2026-02-12 |
0.1102 USD |
1,864,498.9800 ARB |
0.1084 USD |
0.1080 USD |
0.1128 USD |
0.1115 USD |
| 2026-02-11 |
0.1083 USD |
2,310,085.9600 ARB |
0.1101 USD |
0.1051 USD |
0.1127 USD |
0.1101 USD |
| 2026-02-10 |
0.1102 USD |
2,625,171.7200 ARB |
0.1134 USD |
0.1079 USD |
0.1134 USD |
0.1099 USD |
| 2026-02-09 |
0.1123 USD |
2,925,281.5900 ARB |
0.1163 USD |
0.1080 USD |
0.1192 USD |
0.1131 USD |
| 2026-02-08 |
0.1196 USD |
1,965,592.8700 ARB |
0.1200 USD |
0.1172 USD |
0.1243 USD |
0.1191 USD |
| 2026-02-07 |
0.1190 USD |
3,066,173.7700 ARB |
0.1198 USD |
0.1150 USD |
0.1243 USD |
0.1209 USD |
| 2026-02-06 |
0.1112 USD |
6,293,063.2100 ARB |
0.1075 USD |
0.0946 USD |
0.1219 USD |
0.1193 USD |
| 2026-02-05 |
0.1191 USD |
3,548,480.0200 ARB |
0.1281 USD |
0.1060 USD |
0.1295 USD |
0.1081 USD |
| 2026-02-04 |
0.1318 USD |
3,979,138.1000 ARB |
0.1303 USD |
0.1261 USD |
0.1362 USD |
0.1301 USD |
| 2026-02-03 |
0.1313 USD |
5,207,625.3500 ARB |
0.1369 USD |
0.1241 USD |
0.1379 USD |
0.1348 USD |
| 2026-02-02 |
0.1356 USD |
4,064,071.6500 ARB |
0.1354 USD |
0.1288 USD |
0.1406 USD |
0.1375 USD |
| 2026-02-01 |
0.1379 USD |
3,404,147.2300 ARB |
0.1398 USD |
0.1337 USD |
0.1417 USD |
0.1377 USD |
| 2026-01-31 |
0.1424 USD |
4,227,062.2100 ARB |
0.1549 USD |
0.1257 USD |
0.1552 USD |
0.1377 USD |
| 2026-01-30 |
0.1547 USD |
2,622,810.5100 ARB |
0.1584 USD |
0.1509 USD |
0.1590 USD |
0.1543 USD |
| 2026-01-29 |
0.1609 USD |
2,565,264.9400 ARB |
0.1718 USD |
0.1539 USD |
0.1721 USD |
0.1580 USD |
| 2026-01-28 |
0.1698 USD |
1,798,694.1500 ARB |
0.1714 USD |
0.1668 USD |
0.1721 USD |
0.1706 USD |
| 2026-01-27 |
0.1694 USD |
1,606,298.9300 ARB |
0.1697 USD |
0.1663 USD |
0.1726 USD |
0.1708 USD |
| 2026-01-26 |
0.1699 USD |
2,131,865.3600 ARB |
0.1670 USD |
0.1650 USD |
0.1729 USD |
0.1707 USD |
| 2026-01-25 |
0.1704 USD |
2,328,127.9000 ARB |
0.1761 USD |
0.1631 USD |
0.1768 USD |
0.1665 USD |
| 2026-01-24 |
0.1776 USD |
1,224,742.1400 ARB |
0.1768 USD |
0.1751 USD |
0.1809 USD |
0.1766 USD |
| 2026-01-23 |
0.1777 USD |
1,509,717.2000 ARB |
0.1770 USD |
0.1738 USD |
0.1823 USD |
0.1773 USD |
| 2026-01-22 |
0.1804 USD |
2,551,826.4000 ARB |
0.1853 USD |
0.1748 USD |
0.1884 USD |
0.1762 USD |
| 2026-01-21 |
0.1845 USD |
3,330,110.3500 ARB |
0.1819 USD |
0.1794 USD |
0.1902 USD |
0.1895 USD |
| 2026-01-20 |
0.1884 USD |
2,051,238.6600 ARB |
0.1934 USD |
0.1795 USD |
0.1942 USD |
0.1821 USD |
| 2026-01-19 |
0.1965 USD |
5,125,288.8300 ARB |
0.2059 USD |
0.1857 USD |
0.2205 USD |
0.1936 USD |
| 2026-01-18 |
0.2159 USD |
1,219,761.5600 ARB |
0.2164 USD |
0.2124 USD |
0.2204 USD |
0.2191 USD |
| 2026-01-17 |
0.2177 USD |
1,678,815.5200 ARB |
0.2093 USD |
0.2089 USD |
0.2239 USD |
0.2173 USD |
| 2026-01-16 |
0.2075 USD |
980,526.6800 ARB |
0.2099 USD |
0.2033 USD |
0.2107 USD |
0.2095 USD |
| 2026-01-15 |
0.2115 USD |
1,141,506.7000 ARB |
0.2171 USD |
0.2053 USD |
0.2184 USD |
0.2096 USD |