Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2150 USD |
1,654,856.1300 ARB |
0.2179 USD |
0.2092 USD |
0.2202 USD |
0.2168 USD |
| 2025-11-24 |
0.2070 USD |
1,714,063.5900 ARB |
0.2006 USD |
0.1996 USD |
0.2213 USD |
0.2176 USD |
| 2025-11-23 |
0.2023 USD |
729,951.4700 ARB |
0.2002 USD |
0.1988 USD |
0.2052 USD |
0.2009 USD |
| 2025-11-22 |
0.1986 USD |
4,511,375.9400 ARB |
0.2019 USD |
0.1960 USD |
0.2040 USD |
0.2010 USD |
| 2025-11-21 |
0.2066 USD |
2,260,661.9200 ARB |
0.2149 USD |
0.1884 USD |
0.2236 USD |
0.2024 USD |
| 2025-11-20 |
0.2280 USD |
2,276,307.8800 ARB |
0.2294 USD |
0.2114 USD |
0.2407 USD |
0.2166 USD |
| 2025-11-19 |
0.2283 USD |
926,379.2800 ARB |
0.2363 USD |
0.2176 USD |
0.2389 USD |
0.2276 USD |
| 2025-11-18 |
0.2340 USD |
1,482,785.6100 ARB |
0.2266 USD |
0.2218 USD |
0.2398 USD |
0.2370 USD |
| 2025-11-17 |
0.2310 USD |
1,048,044.6900 ARB |
0.2356 USD |
0.2219 USD |
0.2428 USD |
0.2259 USD |
| 2025-11-16 |
0.2374 USD |
766,299.6600 ARB |
0.2410 USD |
0.2281 USD |
0.2463 USD |
0.2365 USD |
| 2025-11-15 |
0.2441 USD |
1,039,647.3100 ARB |
0.2378 USD |
0.2363 USD |
0.2491 USD |
0.2417 USD |
| 2025-11-14 |
0.2414 USD |
1,379,370.0900 ARB |
0.2438 USD |
0.2313 USD |
0.2491 USD |
0.2361 USD |
| 2025-11-13 |
0.2556 USD |
1,200,840.3700 ARB |
0.2597 USD |
0.2388 USD |
0.2705 USD |
0.2442 USD |
| 2025-11-12 |
0.2673 USD |
1,171,050.2900 ARB |
0.2756 USD |
0.2570 USD |
0.2803 USD |
0.2593 USD |
| 2025-11-11 |
0.2971 USD |
1,565,702.4200 ARB |
0.3073 USD |
0.2760 USD |
0.3123 USD |
0.2775 USD |
| 2025-11-10 |
0.3009 USD |
679,390.6300 ARB |
0.2984 USD |
0.2920 USD |
0.3121 USD |
0.3067 USD |
| 2025-11-09 |
0.2952 USD |
442,399.4800 ARB |
0.2973 USD |
0.2851 USD |
0.3027 USD |
0.3001 USD |
| 2025-11-08 |
0.3037 USD |
1,114,937.2800 ARB |
0.3006 USD |
0.2875 USD |
0.3133 USD |
0.2983 USD |
| 2025-11-07 |
0.2826 USD |
1,334,620.5500 ARB |
0.2662 USD |
0.2627 USD |
0.3053 USD |
0.3000 USD |
| 2025-11-06 |
0.2648 USD |
405,305.5700 ARB |
0.2699 USD |
0.2551 USD |
0.2706 USD |
0.2632 USD |
| 2025-11-05 |
0.2619 USD |
808,648.1000 ARB |
0.2555 USD |
0.2430 USD |
0.2714 USD |
0.2713 USD |
| 2025-11-04 |
0.2576 USD |
1,220,229.1400 ARB |
0.2610 USD |
0.2378 USD |
0.2718 USD |
0.2434 USD |
| 2025-11-03 |
0.2813 USD |
1,667,328.8600 ARB |
0.3075 USD |
0.2560 USD |
0.3085 USD |
0.2614 USD |
| 2025-11-02 |
0.3056 USD |
833,763.4900 ARB |
0.3062 USD |
0.2963 USD |
0.3136 USD |
0.3021 USD |
| 2025-11-01 |
0.3033 USD |
602,787.9600 ARB |
0.2947 USD |
0.2930 USD |
0.3084 USD |
0.3061 USD |
| 2025-10-31 |
0.2943 USD |
1,543,357.2100 ARB |
0.2898 USD |
0.2851 USD |
0.3000 USD |
0.2952 USD |
| 2025-10-30 |
0.2952 USD |
1,264,763.1300 ARB |
0.3156 USD |
0.2792 USD |
0.3212 USD |
0.2884 USD |
| 2025-10-29 |
0.3225 USD |
1,459,220.6200 ARB |
0.3149 USD |
0.3095 USD |
0.3290 USD |
0.3236 USD |
| 2025-10-28 |
0.3254 USD |
1,376,156.6000 ARB |
0.3299 USD |
0.3087 USD |
0.3338 USD |
0.3146 USD |
| 2025-10-27 |
0.3397 USD |
1,520,646.5500 ARB |
0.3352 USD |
0.3282 USD |
0.3518 USD |
0.3334 USD |
| 2025-10-26 |
0.3272 USD |
603,613.7800 ARB |
0.3203 USD |
0.3146 USD |
0.3371 USD |
0.3370 USD |
| 2025-10-25 |
0.3198 USD |
188,541.8900 ARB |
0.3204 USD |
0.3170 USD |
0.3224 USD |
0.3203 USD |
| 2025-10-24 |
0.3160 USD |
1,383,621.5600 ARB |
0.3147 USD |
0.3118 USD |
0.3231 USD |
0.3191 USD |
| 2025-10-23 |
0.3099 USD |
1,586,371.7500 ARB |
0.3014 USD |
0.3001 USD |
0.3195 USD |
0.3131 USD |
| 2025-10-22 |
0.3064 USD |
964,570.7700 ARB |
0.3112 USD |
0.2934 USD |
0.3151 USD |
0.2965 USD |
| 2025-10-21 |
0.3200 USD |
1,280,064.0100 ARB |
0.3230 USD |
0.3090 USD |
0.3352 USD |
0.3098 USD |
| 2025-10-20 |
0.3228 USD |
422,830.8800 ARB |
0.3169 USD |
0.3103 USD |
0.3285 USD |
0.3221 USD |
| 2025-10-19 |
0.3139 USD |
595,051.1300 ARB |
0.3092 USD |
0.3043 USD |
0.3224 USD |
0.3196 USD |
| 2025-10-18 |
0.3088 USD |
455,980.8100 ARB |
0.3044 USD |
0.3040 USD |
0.3137 USD |
0.3089 USD |
| 2025-10-17 |
0.3023 USD |
1,467,361.8200 ARB |
0.3160 USD |
0.2888 USD |
0.3195 USD |
0.3048 USD |
| 2025-10-16 |
0.3242 USD |
944,032.6800 ARB |
0.3266 USD |
0.3102 USD |
0.3354 USD |
0.3159 USD |
| 2025-10-15 |
0.3329 USD |
1,893,664.6900 ARB |
0.3435 USD |
0.3216 USD |
0.3506 USD |
0.3270 USD |
| 2025-10-14 |
0.3374 USD |
1,646,986.8600 ARB |
0.3593 USD |
0.3228 USD |
0.3595 USD |
0.3442 USD |
| 2025-10-13 |
0.3465 USD |
2,640,274.1100 ARB |
0.3345 USD |
0.3293 USD |
0.3617 USD |
0.3601 USD |
| 2025-10-12 |
0.3204 USD |
1,768,449.0200 ARB |
0.3027 USD |
0.2921 USD |
0.3456 USD |
0.3413 USD |
| 2025-10-11 |
0.3041 USD |
3,359,428.5500 ARB |
0.2951 USD |
0.2665 USD |
0.3280 USD |
0.3025 USD |
| 2025-10-10 |
0.3321 USD |
1,286,104.0900 ARB |
0.4185 USD |
0.2064 USD |
0.4310 USD |
0.3169 USD |
| 2025-10-09 |
0.4231 USD |
229,484.1900 ARB |
0.4348 USD |
0.4085 USD |
0.4359 USD |
0.4195 USD |
| 2025-10-08 |
0.4290 USD |
379,722.7100 ARB |
0.4227 USD |
0.4183 USD |
0.4395 USD |
0.4333 USD |
| 2025-10-07 |
0.4432 USD |
464,576.0300 ARB |
0.4577 USD |
0.4235 USD |
0.4627 USD |
0.4243 USD |