Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-17 |
0.5247 USD |
2,008,373.9500 ARB |
0.4917 USD |
0.4861 USD |
0.5644 USD |
0.5387 USD |
| 2025-08-16 |
0.4872 USD |
813,971.0500 ARB |
0.4821 USD |
0.4718 USD |
0.4981 USD |
0.4925 USD |
| 2025-08-15 |
0.5047 USD |
1,840,554.7800 ARB |
0.5235 USD |
0.4715 USD |
0.5367 USD |
0.4778 USD |
| 2025-08-14 |
0.5227 USD |
1,796,497.5000 ARB |
0.5703 USD |
0.4803 USD |
0.5756 USD |
0.5134 USD |
| 2025-08-13 |
0.5234 USD |
2,108,802.9700 ARB |
0.4771 USD |
0.4705 USD |
0.5825 USD |
0.5655 USD |
| 2025-08-12 |
0.4622 USD |
400,213.2600 ARB |
0.4363 USD |
0.4343 USD |
0.4794 USD |
0.4755 USD |
| 2025-08-11 |
0.4612 USD |
1,575,161.7100 ARB |
0.4645 USD |
0.4406 USD |
0.4807 USD |
0.4475 USD |
| 2025-08-10 |
0.4678 USD |
839,201.2700 ARB |
0.4748 USD |
0.4513 USD |
0.4846 USD |
0.4650 USD |
| 2025-08-09 |
0.4630 USD |
1,357,099.6600 ARB |
0.4340 USD |
0.4336 USD |
0.4802 USD |
0.4718 USD |
| 2025-08-08 |
0.4234 USD |
1,125,912.9300 ARB |
0.4172 USD |
0.4112 USD |
0.4362 USD |
0.4336 USD |
| 2025-08-07 |
0.4065 USD |
883,264.5700 ARB |
0.3885 USD |
0.3865 USD |
0.4187 USD |
0.4147 USD |
| 2025-08-06 |
0.3838 USD |
207,932.8000 ARB |
0.3813 USD |
0.3742 USD |
0.3922 USD |
0.3886 USD |
| 2025-08-05 |
0.3879 USD |
877,007.1800 ARB |
0.4045 USD |
0.3751 USD |
0.4053 USD |
0.3832 USD |
| 2025-08-04 |
0.4025 USD |
850,133.9700 ARB |
0.3850 USD |
0.3850 USD |
0.4111 USD |
0.4055 USD |
| 2025-08-03 |
0.3799 USD |
412,895.1600 ARB |
0.3689 USD |
0.3662 USD |
0.3842 USD |
0.3831 USD |
| 2025-08-02 |
0.3693 USD |
3,406,360.2900 ARB |
0.3772 USD |
0.3593 USD |
0.3820 USD |
0.3689 USD |
| 2025-08-01 |
0.3884 USD |
552,614.4600 ARB |
0.3970 USD |
0.3690 USD |
0.3988 USD |
0.3784 USD |
| 2025-07-31 |
0.4169 USD |
589,200.7900 ARB |
0.4145 USD |
0.3978 USD |
0.4312 USD |
0.4009 USD |
| 2025-07-30 |
0.4126 USD |
781,470.6800 ARB |
0.4247 USD |
0.3929 USD |
0.4257 USD |
0.4126 USD |
| 2025-07-29 |
0.4300 USD |
454,031.3200 ARB |
0.4329 USD |
0.4156 USD |
0.4505 USD |
0.4236 USD |
| 2025-07-28 |
0.4612 USD |
946,934.4500 ARB |
0.4594 USD |
0.4296 USD |
0.4788 USD |
0.4340 USD |
| 2025-07-27 |
0.4548 USD |
455,149.7000 ARB |
0.4480 USD |
0.4469 USD |
0.4632 USD |
0.4573 USD |
| 2025-07-26 |
0.4480 USD |
606,120.6800 ARB |
0.4425 USD |
0.4398 USD |
0.4571 USD |
0.4498 USD |
| 2025-07-25 |
0.4340 USD |
1,106,328.0000 ARB |
0.4270 USD |
0.4149 USD |
0.4445 USD |
0.4445 USD |
| 2025-07-24 |
0.4336 USD |
933,960.6200 ARB |
0.4330 USD |
0.4109 USD |
0.4486 USD |
0.4317 USD |
| 2025-07-23 |
0.4478 USD |
891,307.0800 ARB |
0.4810 USD |
0.4169 USD |
0.4832 USD |
0.4347 USD |
| 2025-07-22 |
0.4743 USD |
868,096.3200 ARB |
0.4856 USD |
0.4546 USD |
0.4895 USD |
0.4817 USD |
| 2025-07-21 |
0.4894 USD |
1,009,276.0800 ARB |
0.4804 USD |
0.4755 USD |
0.5100 USD |
0.4834 USD |
| 2025-07-20 |
0.4855 USD |
1,292,005.8800 ARB |
0.4639 USD |
0.4579 USD |
0.5100 USD |
0.4856 USD |
| 2025-07-19 |
0.4557 USD |
716,503.7700 ARB |
0.4522 USD |
0.4390 USD |
0.4765 USD |
0.4639 USD |