Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-07 |
0.2664 USD |
24,714.1600 ARB |
0.2745 USD |
0.2461 USD |
0.2777 USD |
0.2777 USD |
| 2025-04-06 |
0.2875 USD |
13,168.9100 ARB |
0.3080 USD |
0.2665 USD |
0.3080 USD |
0.2678 USD |
| 2025-04-05 |
0.3102 USD |
11,194.8500 ARB |
0.3143 USD |
0.3071 USD |
0.3143 USD |
0.3073 USD |
| 2025-04-04 |
0.3097 USD |
18,540.8200 ARB |
0.3110 USD |
0.3026 USD |
0.3171 USD |
0.3123 USD |
| 2025-04-03 |
0.3036 USD |
28,328.2800 ARB |
0.3057 USD |
0.2941 USD |
0.3127 USD |
0.3103 USD |
| 2025-04-02 |
0.3251 USD |
76,711.6900 ARB |
0.3263 USD |
0.3022 USD |
0.3373 USD |
0.3022 USD |
| 2025-04-01 |
0.3391 USD |
15,419.3400 ARB |
0.3337 USD |
0.3281 USD |
0.3420 USD |
0.3406 USD |
| 2025-03-31 |
0.3294 USD |
7,107.1400 ARB |
0.3322 USD |
0.3243 USD |
0.3322 USD |
0.3292 USD |
| 2025-03-30 |
0.3308 USD |
3,703.5800 ARB |
0.3327 USD |
0.3285 USD |
0.3336 USD |
0.3296 USD |
| 2025-03-29 |
0.3396 USD |
6,957.8900 ARB |
0.3363 USD |
0.3326 USD |
0.3474 USD |
0.3326 USD |
| 2025-03-28 |
0.3556 USD |
11,888.1100 ARB |
0.3840 USD |
0.3449 USD |
0.3840 USD |
0.3474 USD |
| 2025-03-27 |
0.3876 USD |
1,750.4500 ARB |
0.3895 USD |
0.3868 USD |
0.3895 USD |
0.3868 USD |
| 2025-03-26 |
0.3894 USD |
5,563.8700 ARB |
0.4024 USD |
0.3829 USD |
0.4024 USD |
0.3833 USD |
| 2025-03-25 |
0.3881 USD |
7,448.5400 ARB |
0.3880 USD |
0.3880 USD |
0.3898 USD |
0.3898 USD |
| 2025-03-24 |
0.3795 USD |
9,265.0300 ARB |
0.3706 USD |
0.3637 USD |
0.3935 USD |
0.3935 USD |
| 2025-03-23 |
0.3680 USD |
8,371.8200 ARB |
0.3736 USD |
0.3627 USD |
0.3736 USD |
0.3635 USD |
| 2025-03-22 |
0.3692 USD |
2,623.1900 ARB |
0.3651 USD |
0.3648 USD |
0.3711 USD |
0.3672 USD |
| 2025-03-21 |
0.3606 USD |
28,905.1800 ARB |
0.3667 USD |
0.3592 USD |
0.3668 USD |
0.3631 USD |
| 2025-03-20 |
0.3743 USD |
5,982.8600 ARB |
0.3799 USD |
0.3688 USD |
0.3799 USD |
0.3731 USD |
| 2025-03-19 |
0.3715 USD |
9,804.2400 ARB |
0.3746 USD |
0.3689 USD |
0.3801 USD |
0.3801 USD |
| 2025-03-18 |
0.3596 USD |
9,009.2100 ARB |
0.3668 USD |
0.3545 USD |
0.3688 USD |
0.3559 USD |
| 2025-03-17 |
0.3691 USD |
17,214.8100 ARB |
0.3726 USD |
0.3659 USD |
0.3726 USD |
0.3721 USD |
| 2025-03-16 |
0.3543 USD |
13,494.7600 ARB |
0.3622 USD |
0.3467 USD |
0.3622 USD |
0.3483 USD |
| 2025-03-15 |
0.3631 USD |
2,731.0000 ARB |
0.3614 USD |
0.3614 USD |
0.3652 USD |
0.3652 USD |
| 2025-03-14 |
0.3481 USD |
28,560.5000 ARB |
0.3467 USD |
0.3430 USD |
0.3595 USD |
0.3595 USD |
| 2025-03-13 |
0.3478 USD |
8,827.5200 ARB |
0.3445 USD |
0.3355 USD |
0.3530 USD |
0.3430 USD |
| 2025-03-12 |
0.3415 USD |
40,199.9300 ARB |
0.3366 USD |
0.3280 USD |
0.3525 USD |
0.3481 USD |
| 2025-03-11 |
0.3255 USD |
53,747.3500 ARB |
0.3179 USD |
0.2995 USD |
0.3444 USD |
0.3393 USD |
| 2025-03-10 |
0.3407 USD |
37,620.9000 ARB |
0.3523 USD |
0.3177 USD |
0.3720 USD |
0.3241 USD |
| 2025-03-09 |
0.3579 USD |
30,847.0400 ARB |
0.3989 USD |
0.3456 USD |
0.3989 USD |
0.3456 USD |
| 2025-03-08 |
0.3890 USD |
59,513.5800 ARB |
0.3856 USD |
0.3834 USD |
0.4028 USD |
0.4028 USD |
| 2025-03-07 |
0.4031 USD |
10,975.2500 ARB |
0.3995 USD |
0.3939 USD |
0.4079 USD |
0.3967 USD |
| 2025-03-06 |
0.4202 USD |
5,953.6300 ARB |
0.4165 USD |
0.4136 USD |
0.4261 USD |
0.4142 USD |
| 2025-03-05 |
0.4101 USD |
29,326.4300 ARB |
0.3838 USD |
0.3838 USD |
0.4206 USD |
0.4129 USD |
| 2025-03-04 |
0.3783 USD |
6,970.7300 ARB |
0.3701 USD |
0.3500 USD |
0.3900 USD |
0.3500 USD |
| 2025-03-03 |
0.3942 USD |
16,688.9300 ARB |
0.4490 USD |
0.3879 USD |
0.4490 USD |
0.3900 USD |
| 2025-03-02 |
0.4532 USD |
10,590.8300 ARB |
0.4202 USD |
0.4155 USD |
0.4633 USD |
0.4633 USD |
| 2025-03-01 |
0.4144 USD |
2,103.8800 ARB |
0.4187 USD |
0.4080 USD |
0.4201 USD |
0.4080 USD |
| 2025-02-28 |
0.3933 USD |
14,324.3200 ARB |
0.4096 USD |
0.3863 USD |
0.4157 USD |
0.4157 USD |
| 2025-02-27 |
0.4127 USD |
14,459.7600 ARB |
0.4197 USD |
0.4074 USD |
0.4348 USD |
0.4348 USD |
| 2025-02-26 |
0.4131 USD |
17,657.0500 ARB |
0.4182 USD |
0.4074 USD |
0.4254 USD |
0.4097 USD |
| 2025-02-25 |
0.3973 USD |
21,749.3200 ARB |
0.4022 USD |
0.3849 USD |
0.4203 USD |
0.4203 USD |
| 2025-02-24 |
0.4367 USD |
11,840.1500 ARB |
0.4551 USD |
0.4144 USD |
0.4551 USD |
0.4152 USD |
| 2025-02-23 |
0.4809 USD |
957.0500 ARB |
0.4841 USD |
0.4777 USD |
0.4841 USD |
0.4777 USD |
| 2025-02-22 |
0.4758 USD |
1,702.0600 ARB |
0.4738 USD |
0.4738 USD |
0.4850 USD |
0.4850 USD |
| 2025-02-21 |
0.4779 USD |
2,164.6800 ARB |
0.4936 USD |
0.4614 USD |
0.5031 USD |
0.4614 USD |
| 2025-02-20 |
0.4821 USD |
4,894.9000 ARB |
0.4827 USD |
0.4785 USD |
0.4898 USD |
0.4786 USD |