Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.4498 USD |
437,584.1600 ARB |
0.4292 USD |
0.4291 USD |
0.4661 USD |
0.4595 USD |
| 2025-10-05 |
0.4445 USD |
461,081.7700 ARB |
0.4343 USD |
0.4311 USD |
0.4555 USD |
0.4332 USD |
| 2025-10-04 |
0.4362 USD |
466,735.0600 ARB |
0.4523 USD |
0.4274 USD |
0.4525 USD |
0.4363 USD |
| 2025-10-03 |
0.4481 USD |
212,098.4800 ARB |
0.4487 USD |
0.4390 USD |
0.4612 USD |
0.4520 USD |
| 2025-10-02 |
0.4492 USD |
482,089.7000 ARB |
0.4367 USD |
0.4335 USD |
0.4580 USD |
0.4515 USD |
| 2025-10-01 |
0.4315 USD |
271,843.2600 ARB |
0.4213 USD |
0.4169 USD |
0.4411 USD |
0.4340 USD |
| 2025-09-30 |
0.4145 USD |
296,040.0500 ARB |
0.4174 USD |
0.4042 USD |
0.4243 USD |
0.4204 USD |
| 2025-09-29 |
0.4210 USD |
289,930.5300 ARB |
0.4302 USD |
0.4096 USD |
0.4306 USD |
0.4186 USD |
| 2025-09-28 |
0.4212 USD |
310,656.3100 ARB |
0.4239 USD |
0.4096 USD |
0.4325 USD |
0.4295 USD |
| 2025-09-27 |
0.4257 USD |
269,215.9800 ARB |
0.4245 USD |
0.4195 USD |
0.4299 USD |
0.4269 USD |
| 2025-09-26 |
0.4149 USD |
233,758.9900 ARB |
0.4107 USD |
0.4034 USD |
0.4261 USD |
0.4247 USD |
| 2025-09-25 |
0.4181 USD |
501,705.1800 ARB |
0.4296 USD |
0.3997 USD |
0.4310 USD |
0.4095 USD |
| 2025-09-24 |
0.4365 USD |
510,044.1300 ARB |
0.4325 USD |
0.4216 USD |
0.4434 USD |
0.4288 USD |
| 2025-09-23 |
0.4331 USD |
605,377.1400 ARB |
0.4371 USD |
0.4223 USD |
0.4443 USD |
0.4347 USD |
| 2025-09-22 |
0.4427 USD |
432,377.9800 ARB |
0.4829 USD |
0.4220 USD |
0.4855 USD |
0.4331 USD |
| 2025-09-21 |
0.4891 USD |
161,276.1800 ARB |
0.4927 USD |
0.4800 USD |
0.4987 USD |
0.4822 USD |
| 2025-09-20 |
0.4927 USD |
267,309.1600 ARB |
0.4893 USD |
0.4858 USD |
0.5002 USD |
0.4942 USD |
| 2025-09-19 |
0.5087 USD |
365,616.3100 ARB |
0.5260 USD |
0.4893 USD |
0.5333 USD |
0.4924 USD |
| 2025-09-18 |
0.5201 USD |
219,614.2600 ARB |
0.5230 USD |
0.5135 USD |
0.5288 USD |
0.5234 USD |
| 2025-09-17 |
0.5046 USD |
273,003.1800 ARB |
0.4951 USD |
0.4861 USD |
0.5265 USD |
0.5219 USD |
| 2025-09-16 |
0.4931 USD |
183,826.8300 ARB |
0.4921 USD |
0.4846 USD |
0.5009 USD |
0.4998 USD |
| 2025-09-15 |
0.4986 USD |
307,896.0200 ARB |
0.5138 USD |
0.4859 USD |
0.5249 USD |
0.4914 USD |
| 2025-09-14 |
0.5257 USD |
256,019.8900 ARB |
0.5414 USD |
0.5071 USD |
0.5437 USD |
0.5205 USD |
| 2025-09-13 |
0.5424 USD |
327,630.1900 ARB |
0.5476 USD |
0.5336 USD |
0.5583 USD |
0.5427 USD |
| 2025-09-12 |
0.5350 USD |
221,117.9200 ARB |
0.5310 USD |
0.5216 USD |
0.5509 USD |
0.5503 USD |
| 2025-09-11 |
0.5204 USD |
423,071.4600 ARB |
0.5127 USD |
0.5100 USD |
0.5280 USD |
0.5252 USD |
| 2025-09-10 |
0.5096 USD |
476,905.1500 ARB |
0.5129 USD |
0.5015 USD |
0.5267 USD |
0.5114 USD |
| 2025-09-09 |
0.5180 USD |
378,924.0600 ARB |
0.5139 USD |
0.5040 USD |
0.5382 USD |
0.5159 USD |
| 2025-09-08 |
0.5041 USD |
471,359.1200 ARB |
0.4957 USD |
0.4912 USD |
0.5156 USD |
0.5116 USD |
| 2025-09-07 |
0.4932 USD |
244,747.6800 ARB |
0.4885 USD |
0.4872 USD |
0.4981 USD |
0.4978 USD |
| 2025-09-06 |
0.4903 USD |
109,505.7200 ARB |
0.4940 USD |
0.4837 USD |
0.5000 USD |
0.4887 USD |
| 2025-09-05 |
0.4924 USD |
276,176.3700 ARB |
0.4824 USD |
0.4824 USD |
0.5114 USD |
0.4946 USD |
| 2025-09-04 |
0.4969 USD |
271,784.0200 ARB |
0.5106 USD |
0.4789 USD |
0.5140 USD |
0.4844 USD |
| 2025-09-03 |
0.5054 USD |
725,175.8600 ARB |
0.5026 USD |
0.4930 USD |
0.5193 USD |
0.5135 USD |
| 2025-09-02 |
0.4930 USD |
970,918.7000 ARB |
0.4770 USD |
0.4746 USD |
0.5059 USD |
0.5024 USD |
| 2025-09-01 |
0.4949 USD |
1,252,847.0300 ARB |
0.4950 USD |
0.4669 USD |
0.5134 USD |
0.4731 USD |
| 2025-08-31 |
0.5096 USD |
696,051.9900 ARB |
0.4999 USD |
0.4962 USD |
0.5181 USD |
0.4966 USD |
| 2025-08-30 |
0.4920 USD |
600,800.5200 ARB |
0.4896 USD |
0.4796 USD |
0.5028 USD |
0.4947 USD |
| 2025-08-29 |
0.4846 USD |
12,645,760.7500 ARB |
0.5228 USD |
0.4607 USD |
0.5246 USD |
0.4902 USD |
| 2025-08-28 |
0.5164 USD |
1,151,539.5600 ARB |
0.5051 USD |
0.5001 USD |
0.5363 USD |
0.5230 USD |
| 2025-08-27 |
0.5167 USD |
1,682,855.7700 ARB |
0.5292 USD |
0.4980 USD |
0.5373 USD |
0.5024 USD |
| 2025-08-26 |
0.5329 USD |
2,133,573.5900 ARB |
0.5152 USD |
0.5147 USD |
0.5432 USD |
0.5339 USD |
| 2025-08-25 |
0.5423 USD |
1,671,561.0600 ARB |
0.5806 USD |
0.5102 USD |
0.5901 USD |
0.5221 USD |
| 2025-08-24 |
0.5862 USD |
2,319,747.2500 ARB |
0.6200 USD |
0.5594 USD |
0.6231 USD |
0.5783 USD |
| 2025-08-23 |
0.5893 USD |
952,909.2600 ARB |
0.5872 USD |
0.5706 USD |
0.6134 USD |
0.6064 USD |
| 2025-08-22 |
0.5732 USD |
1,668,341.5100 ARB |
0.5000 USD |
0.4771 USD |
0.6186 USD |
0.5835 USD |
| 2025-08-21 |
0.4966 USD |
553,176.7700 ARB |
0.5126 USD |
0.4853 USD |
0.5201 USD |
0.4947 USD |
| 2025-08-20 |
0.4939 USD |
887,589.2000 ARB |
0.4740 USD |
0.4715 USD |
0.5194 USD |
0.5137 USD |
| 2025-08-19 |
0.4930 USD |
812,263.0800 ARB |
0.5119 USD |
0.4763 USD |
0.5230 USD |
0.4801 USD |
| 2025-08-18 |
0.5231 USD |
763,332.5000 ARB |
0.5376 USD |
0.5080 USD |
0.5446 USD |
0.5154 USD |