Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-27 |
0.4064 USD |
20,419.1400 ARB |
0.3944 USD |
0.3944 USD |
0.4126 USD |
0.4076 USD |
| 2025-05-26 |
0.3973 USD |
22,352.1500 ARB |
0.3952 USD |
0.3873 USD |
0.4058 USD |
0.3936 USD |
| 2025-05-25 |
0.3863 USD |
10,404.2700 ARB |
0.3890 USD |
0.3780 USD |
0.3934 USD |
0.3873 USD |
| 2025-05-24 |
0.3920 USD |
3,483.8700 ARB |
0.3898 USD |
0.3895 USD |
0.3986 USD |
0.3897 USD |
| 2025-05-23 |
0.4139 USD |
36,944.8800 ARB |
0.4409 USD |
0.3972 USD |
0.4409 USD |
0.4020 USD |
| 2025-05-22 |
0.4253 USD |
22,521.4400 ARB |
0.4235 USD |
0.4197 USD |
0.4358 USD |
0.4260 USD |
| 2025-05-21 |
0.4040 USD |
41,328.2500 ARB |
0.3992 USD |
0.3945 USD |
0.4168 USD |
0.4127 USD |
| 2025-05-20 |
0.3880 USD |
17,884.8100 ARB |
0.3987 USD |
0.3848 USD |
0.3987 USD |
0.3943 USD |
| 2025-05-19 |
0.3815 USD |
23,955.0100 ARB |
0.3908 USD |
0.3676 USD |
0.3908 USD |
0.3894 USD |
| 2025-05-18 |
0.3844 USD |
27,025.5400 ARB |
0.3770 USD |
0.3709 USD |
0.4043 USD |
0.3758 USD |
| 2025-05-17 |
0.3784 USD |
203,882.1500 ARB |
0.3900 USD |
0.3708 USD |
0.3900 USD |
0.3797 USD |
| 2025-05-16 |
0.4017 USD |
176,103.3900 ARB |
0.4036 USD |
0.3909 USD |
0.4118 USD |
0.3927 USD |
| 2025-05-15 |
0.4072 USD |
33,130.3200 ARB |
0.4241 USD |
0.3955 USD |
0.4241 USD |
0.3955 USD |
| 2025-05-14 |
0.4374 USD |
323,884.6600 ARB |
0.4490 USD |
0.4267 USD |
0.4490 USD |
0.4297 USD |
| 2025-05-13 |
0.4375 USD |
28,057.9700 ARB |
0.4290 USD |
0.4084 USD |
0.4594 USD |
0.4527 USD |
| 2025-05-12 |
0.4473 USD |
67,690.2100 ARB |
0.4557 USD |
0.4246 USD |
0.4787 USD |
0.4261 USD |
| 2025-05-11 |
0.4659 USD |
46,763.2800 ARB |
0.4834 USD |
0.4416 USD |
0.4887 USD |
0.4491 USD |
| 2025-05-10 |
0.4334 USD |
29,411.0400 ARB |
0.3799 USD |
0.3785 USD |
0.4960 USD |
0.4920 USD |
| 2025-05-09 |
0.3787 USD |
33,622.9400 ARB |
0.3731 USD |
0.3690 USD |
0.3842 USD |
0.3744 USD |
| 2025-05-08 |
0.3344 USD |
22,328.7500 ARB |
0.3182 USD |
0.3162 USD |
0.3660 USD |
0.3660 USD |
| 2025-05-07 |
0.3045 USD |
29,531.5300 ARB |
0.3090 USD |
0.3010 USD |
0.3090 USD |
0.3064 USD |
| 2025-05-06 |
0.3028 USD |
17,602.2700 ARB |
0.3089 USD |
0.2951 USD |
0.3099 USD |
0.2952 USD |
| 2025-05-05 |
0.3128 USD |
10,762.9800 ARB |
0.3140 USD |
0.3092 USD |
0.3186 USD |
0.3116 USD |
| 2025-05-04 |
0.3164 USD |
23,485.1000 ARB |
0.3188 USD |
0.3095 USD |
0.3211 USD |
0.3102 USD |
| 2025-05-03 |
0.3215 USD |
5,186.9800 ARB |
0.3258 USD |
0.3198 USD |
0.3258 USD |
0.3224 USD |
| 2025-05-02 |
0.3360 USD |
3,920.7400 ARB |
0.3361 USD |
0.3353 USD |
0.3361 USD |
0.3353 USD |
| 2025-05-01 |
0.3333 USD |
8,490.7500 ARB |
0.3283 USD |
0.3283 USD |
0.3382 USD |
0.3382 USD |
| 2025-04-30 |
0.3279 USD |
20,027.4000 ARB |
0.3280 USD |
0.3208 USD |
0.3319 USD |
0.3270 USD |
| 2025-04-29 |
0.3290 USD |
8,111.8100 ARB |
0.3290 USD |
0.3283 USD |
0.3290 USD |
0.3290 USD |
| 2025-04-28 |
0.3400 USD |
13,089.4800 ARB |
0.3382 USD |
0.3320 USD |
0.3477 USD |
0.3404 USD |
| 2025-04-27 |
0.3418 USD |
13,874.9200 ARB |
0.3618 USD |
0.3355 USD |
0.3618 USD |
0.3356 USD |
| 2025-04-26 |
0.3512 USD |
7,885.0900 ARB |
0.3513 USD |
0.3498 USD |
0.3525 USD |
0.3512 USD |
| 2025-04-25 |
0.3477 USD |
13,191.9500 ARB |
0.3433 USD |
0.3389 USD |
0.3524 USD |
0.3459 USD |
| 2025-04-24 |
0.3368 USD |
3,205.5900 ARB |
0.3383 USD |
0.3315 USD |
0.3420 USD |
0.3420 USD |
| 2025-04-23 |
0.3355 USD |
18,404.2800 ARB |
0.3312 USD |
0.3237 USD |
0.3392 USD |
0.3392 USD |
| 2025-04-22 |
0.2946 USD |
12,584.2400 ARB |
0.2942 USD |
0.2941 USD |
0.3150 USD |
0.3109 USD |
| 2025-04-21 |
0.3124 USD |
834.3600 ARB |
0.3123 USD |
0.3123 USD |
0.3130 USD |
0.3130 USD |
| 2025-04-20 |
0.3039 USD |
4,245.5500 ARB |
0.3031 USD |
0.3025 USD |
0.3041 USD |
0.3041 USD |
| 2025-04-19 |
0.3032 USD |
756.2300 ARB |
0.3032 USD |
0.3032 USD |
0.3032 USD |
0.3032 USD |
| 2025-04-18 |
0.0000 USD |
0.0000 ARB |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2829 USD |
| 2025-04-17 |
0.2803 USD |
1,483.7600 ARB |
0.2801 USD |
0.2801 USD |
0.2829 USD |
0.2829 USD |
| 2025-04-16 |
0.2788 USD |
14,397.7000 ARB |
0.2786 USD |
0.2786 USD |
0.2803 USD |
0.2788 USD |
| 2025-04-15 |
0.2910 USD |
14,254.0900 ARB |
0.2933 USD |
0.2839 USD |
0.2933 USD |
0.2839 USD |
| 2025-04-14 |
0.2976 USD |
4,389.6500 ARB |
0.3002 USD |
0.2951 USD |
0.3002 USD |
0.2983 USD |
| 2025-04-13 |
0.3054 USD |
7,326.6100 ARB |
0.3095 USD |
0.3006 USD |
0.3095 USD |
0.3006 USD |
| 2025-04-12 |
0.3096 USD |
8,578.8400 ARB |
0.3090 USD |
0.3083 USD |
0.3116 USD |
0.3116 USD |
| 2025-04-11 |
0.2917 USD |
4,972.8200 ARB |
0.2894 USD |
0.2894 USD |
0.2951 USD |
0.2943 USD |
| 2025-04-10 |
0.2827 USD |
6,105.1900 ARB |
0.2880 USD |
0.2774 USD |
0.2880 USD |
0.2774 USD |
| 2025-04-09 |
0.2742 USD |
30,479.7000 ARB |
0.2624 USD |
0.2624 USD |
0.2971 USD |
0.2971 USD |
| 2025-04-08 |
0.2712 USD |
10,475.7200 ARB |
0.2695 USD |
0.2649 USD |
0.2772 USD |
0.2649 USD |