Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
0.1636 USD |
15,497,256.1600 ARB |
0.1683 USD |
0.1543 USD |
0.1733 USD |
0.1641 USD |
| 2026-09-16 |
0.1601 USD |
15,878,836.3400 ARB |
0.1518 USD |
0.1483 USD |
0.1727 USD |
0.1683 USD |
| 2026-09-15 |
0.1457 USD |
14,072,712.5800 ARB |
0.1333 USD |
0.1314 USD |
0.1561 USD |
0.1521 USD |
| 2026-09-14 |
0.1370 USD |
4,422,979.8200 ARB |
0.1334 USD |
0.1328 USD |
0.1421 USD |
0.1332 USD |
| 2026-09-13 |
0.1380 USD |
2,849,239.6300 ARB |
0.1404 USD |
0.1325 USD |
0.1431 USD |
0.1331 USD |
| 2026-09-12 |
0.1422 USD |
2,709,928.4200 ARB |
0.1397 USD |
0.1387 USD |
0.1460 USD |
0.1399 USD |
| 2026-09-11 |
0.1437 USD |
6,548,441.4400 ARB |
0.1399 USD |
0.1377 USD |
0.1527 USD |
0.1395 USD |
| 2026-09-10 |
0.1481 USD |
8,426,248.1200 ARB |
0.1495 USD |
0.1394 USD |
0.1537 USD |
0.1400 USD |
| 2026-09-09 |
0.1600 USD |
5,839,794.1500 ARB |
0.1649 USD |
0.1497 USD |
0.1744 USD |
0.1500 USD |
| 2026-09-08 |
0.1701 USD |
7,425,450.9800 ARB |
0.1694 USD |
0.1641 USD |
0.1783 USD |
0.1641 USD |
| 2026-09-07 |
0.1710 USD |
8,789,091.6400 ARB |
0.1896 USD |
0.1604 USD |
0.1917 USD |
0.1696 USD |
| 2026-09-06 |
0.1917 USD |
22,290,502.8500 ARB |
0.1776 USD |
0.1765 USD |
0.2052 USD |
0.1896 USD |
| 2026-09-05 |
0.1587 USD |
15,783,673.2100 ARB |
0.1319 USD |
0.1291 USD |
0.1829 USD |
0.1763 USD |
| 2026-09-04 |
0.1356 USD |
6,742,237.6300 ARB |
0.1409 USD |
0.1283 USD |
0.1465 USD |
0.1315 USD |
| 2026-09-03 |
0.1356 USD |
11,723,817.2800 ARB |
0.1242 USD |
0.1224 USD |
0.1449 USD |
0.1405 USD |
| 2026-09-02 |
0.1166 USD |
6,272,236.1200 ARB |
0.1104 USD |
0.1060 USD |
0.1276 USD |
0.1244 USD |
| 2026-09-01 |
0.1118 USD |
11,002,082.7500 ARB |
0.1094 USD |
0.1047 USD |
0.1200 USD |
0.1102 USD |
| 2026-08-31 |
0.1011 USD |
8,400,296.8800 ARB |
0.0842 USD |
0.0833 USD |
0.1095 USD |
0.1088 USD |
| 2026-08-30 |
0.0883 USD |
959,298.8100 ARB |
0.0876 USD |
0.0852 USD |
0.0908 USD |
0.0854 USD |
| 2026-08-29 |
0.0878 USD |
809,405.5700 ARB |
0.0878 USD |
0.0869 USD |
0.0887 USD |
0.0874 USD |
| 2026-08-28 |
0.0897 USD |
2,686,108.7900 ARB |
0.0920 USD |
0.0863 USD |
0.0943 USD |
0.0877 USD |
| 2026-08-27 |
0.0914 USD |
1,127,176.3200 ARB |
0.0928 USD |
0.0898 USD |
0.0934 USD |
0.0922 USD |
| 2026-08-26 |
0.0919 USD |
865,833.5200 ARB |
0.0921 USD |
0.0885 USD |
0.0941 USD |
0.0928 USD |
| 2026-08-25 |
0.0960 USD |
889,219.7500 ARB |
0.0969 USD |
0.0911 USD |
0.0999 USD |
0.0922 USD |
| 2026-08-24 |
0.0991 USD |
1,582,688.9100 ARB |
0.1013 USD |
0.0957 USD |
0.1015 USD |
0.0969 USD |
| 2026-08-23 |
0.1003 USD |
2,433,544.7000 ARB |
0.0991 USD |
0.0944 USD |
0.1036 USD |
0.1017 USD |
| 2026-08-22 |
0.1003 USD |
3,662,181.6800 ARB |
0.0981 USD |
0.0928 USD |
0.1096 USD |
0.0990 USD |
| 2026-08-21 |
0.0975 USD |
4,082,451.3900 ARB |
0.0910 USD |
0.0902 USD |
0.1002 USD |
0.0982 USD |
| 2026-08-20 |
0.0885 USD |
2,069,951.0700 ARB |
0.0897 USD |
0.0869 USD |
0.0912 USD |
0.0909 USD |
| 2026-08-19 |
0.0831 USD |
2,289,915.0200 ARB |
0.0753 USD |
0.0750 USD |
0.0905 USD |
0.0893 USD |
| 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 |