Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |