Crypto exchange Bitstamp

Market ARbit (ARB) / USD

Identifier on Bitstamp: arbusd
Price
Date Price Volume Open Low High Close
2025-02-20 0.4821 USD 4,894.9000 ARB 0.4827 USD 0.4785 USD 0.4898 USD 0.4786 USD
2025-02-19 0.4654 USD 4,808.4800 ARB 0.4563 USD 0.4563 USD 0.4705 USD 0.4697 USD
2025-02-18 0.4620 USD 18,409.6000 ARB 0.4752 USD 0.4508 USD 0.4752 USD 0.4573 USD
2025-02-17 0.4913 USD 6,519.5700 ARB 0.4736 USD 0.4736 USD 0.5044 USD 0.4905 USD
2025-02-16 0.4804 USD 3,441.8500 ARB 0.4763 USD 0.4757 USD 0.4863 USD 0.4757 USD
2025-02-15 0.4877 USD 5,923.9800 ARB 0.4974 USD 0.4763 USD 0.4974 USD 0.4775 USD
2025-02-14 0.5000 USD 17,707.7200 ARB 0.4926 USD 0.4926 USD 0.5107 USD 0.4931 USD
2025-02-13 0.4872 USD 12,974.7700 ARB 0.4988 USD 0.4777 USD 0.5001 USD 0.4866 USD
2025-02-12 0.4815 USD 3,500.4500 ARB 0.4678 USD 0.4678 USD 0.4838 USD 0.4838 USD
2025-02-11 0.4899 USD 1,274.0000 ARB 0.4905 USD 0.4593 USD 0.4926 USD 0.4593 USD
2025-02-10 0.4705 USD 1,014.7400 ARB 0.4697 USD 0.4697 USD 0.4752 USD 0.4752 USD
2025-02-09 0.4568 USD 28,179.6300 ARB 0.4584 USD 0.4301 USD 0.4596 USD 0.4301 USD
2025-02-08 0.0000 USD 0.0000 ARB 0.0000 USD 0.0000 USD 0.0000 USD 0.4229 USD
2025-02-07 0.4283 USD 2,880.6900 ARB 0.4545 USD 0.4227 USD 0.4545 USD 0.4229 USD
2025-02-06 0.4664 USD 1,486.7600 ARB 0.4705 USD 0.4470 USD 0.4778 USD 0.4470 USD
2025-02-05 0.4733 USD 2,549.4100 ARB 0.4797 USD 0.4698 USD 0.4959 USD 0.4703 USD
2025-02-04 0.4775 USD 4,015.5900 ARB 0.4747 USD 0.4716 USD 0.4891 USD 0.4891 USD
2025-02-03 0.4421 USD 24,476.8100 ARB 0.4608 USD 0.3751 USD 0.5137 USD 0.5137 USD
2025-02-02 0.5308 USD 5,445.2700 ARB 0.5704 USD 0.4700 USD 0.5754 USD 0.4700 USD
2025-02-01 0.6385 USD 17,665.4000 ARB 0.6482 USD 0.5755 USD 0.6501 USD 0.5755 USD
2025-01-31 0.6481 USD 2,610.6400 ARB 0.6377 USD 0.6313 USD 0.6544 USD 0.6409 USD
2025-01-30 0.6367 USD 2,041.0800 ARB 0.6349 USD 0.6349 USD 0.6367 USD 0.6367 USD
2025-01-29 0.6074 USD 1,718.3600 ARB 0.5979 USD 0.5979 USD 0.6157 USD 0.6133 USD
2025-01-28 0.6388 USD 3,610.4700 ARB 0.6505 USD 0.6100 USD 0.6508 USD 0.6100 USD
2025-01-27 0.6245 USD 16,511.5600 ARB 0.6566 USD 0.6189 USD 0.6802 USD 0.6227 USD
2025-01-26 0.6994 USD 35.7400 ARB 0.6994 USD 0.6994 USD 0.6994 USD 0.6994 USD
2025-01-25 0.6976 USD 700.8100 ARB 0.6956 USD 0.6956 USD 0.6994 USD 0.6994 USD
2025-01-24 0.7304 USD 12,820.2700 ARB 0.7281 USD 0.7215 USD 0.7351 USD 0.7215 USD
2025-01-23 0.7033 USD 1,761.4900 ARB 0.6976 USD 0.6976 USD 0.7145 USD 0.7026 USD
2025-01-22 0.7237 USD 7,613.6800 ARB 0.7248 USD 0.7114 USD 0.7320 USD 0.7114 USD
2025-01-21 0.7180 USD 5,738.9100 ARB 0.6804 USD 0.6804 USD 0.7429 USD 0.7218 USD
2025-01-20 0.7210 USD 25,098.2800 ARB 0.6739 USD 0.6739 USD 0.7460 USD 0.6979 USD
2025-01-19 0.7202 USD 13,848.0700 ARB 0.7642 USD 0.6840 USD 0.7845 USD 0.6973 USD
2025-01-18 0.7793 USD 3,730.9200 ARB 0.8280 USD 0.7576 USD 0.8280 USD 0.7576 USD
2025-01-17 0.8043 USD 2,573.1200 ARB 0.7778 USD 0.7777 USD 0.8245 USD 0.8180 USD
2025-01-16 0.7688 USD 3,384.9300 ARB 0.7509 USD 0.7509 USD 0.7776 USD 0.7646 USD
2025-01-15 0.7496 USD 368.2900 ARB 0.7399 USD 0.7398 USD 0.7514 USD 0.7514 USD
2025-01-14 0.7340 USD 4,057.9400 ARB 0.7195 USD 0.7195 USD 0.7366 USD 0.7366 USD
2025-01-13 0.6816 USD 3,835.0100 ARB 0.7395 USD 0.6678 USD 0.7444 USD 0.6945 USD
2025-01-12 0.7387 USD 713.4300 ARB 0.7327 USD 0.7221 USD 0.7413 USD 0.7221 USD
2025-01-11 0.7303 USD 32.2100 ARB 0.7301 USD 0.7301 USD 0.7304 USD 0.7304 USD
2025-01-10 0.7572 USD 7,755.7600 ARB 0.7505 USD 0.7505 USD 0.7672 USD 0.7571 USD
2025-01-09 0.7696 USD 1,461.6100 ARB 0.7797 USD 0.7560 USD 0.7797 USD 0.7779 USD
2025-01-08 0.7808 USD 3,841.6000 ARB 0.7804 USD 0.7602 USD 0.8103 USD 0.7602 USD
2025-01-07 0.8899 USD 13,384.1600 ARB 0.9000 USD 0.8213 USD 0.9000 USD 0.8213 USD
2025-01-06 0.9312 USD 1,576.7900 ARB 0.9395 USD 0.9200 USD 0.9432 USD 0.9203 USD
2025-01-05 0.8972 USD 3,895.2400 ARB 0.9008 USD 0.8933 USD 0.9074 USD 0.8963 USD
2025-01-04 0.8684 USD 4,090.5400 ARB 0.8304 USD 0.8304 USD 0.9074 USD 0.8959 USD
2025-01-03 0.7757 USD 434,443.6100 ARB 0.7768 USD 0.7631 USD 0.8312 USD 0.8312 USD
2025-01-02 0.7725 USD 55,840.0000 ARB 0.7598 USD 0.7567 USD 0.7826 USD 0.7756 USD