Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
0.4692 USD |
2,003,633.7300 ARB |
0.4501 USD |
0.4402 USD |
0.4967 USD |
0.4485 USD |
| 2025-07-17 |
0.4448 USD |
1,288,119.4600 ARB |
0.4426 USD |
0.4287 USD |
0.4568 USD |
0.4523 USD |
| 2025-07-16 |
0.4430 USD |
1,223,625.0600 ARB |
0.4342 USD |
0.4251 USD |
0.4583 USD |
0.4470 USD |
| 2025-07-15 |
0.4168 USD |
614,055.5900 ARB |
0.4022 USD |
0.3913 USD |
0.4397 USD |
0.4393 USD |
| 2025-07-14 |
0.4189 USD |
1,037,713.7600 ARB |
0.4098 USD |
0.3994 USD |
0.4332 USD |
0.4071 USD |
| 2025-07-13 |
0.4109 USD |
707,596.9600 ARB |
0.3992 USD |
0.3984 USD |
0.4213 USD |
0.4108 USD |
| 2025-07-12 |
0.3992 USD |
738,289.5600 ARB |
0.4101 USD |
0.3833 USD |
0.4117 USD |
0.3995 USD |
| 2025-07-11 |
0.4110 USD |
1,308,071.6400 ARB |
0.3972 USD |
0.3866 USD |
0.4328 USD |
0.4102 USD |
| 2025-07-10 |
0.3754 USD |
942,016.2400 ARB |
0.3521 USD |
0.3521 USD |
0.3987 USD |
0.3971 USD |
| 2025-07-09 |
0.3432 USD |
451,336.8100 ARB |
0.3374 USD |
0.3345 USD |
0.3588 USD |
0.3561 USD |
| 2025-07-08 |
0.3346 USD |
450,395.9900 ARB |
0.3283 USD |
0.3237 USD |
0.3430 USD |
0.3382 USD |
| 2025-07-07 |
0.3350 USD |
544,184.0800 ARB |
0.3346 USD |
0.3263 USD |
0.3415 USD |
0.3277 USD |
| 2025-07-06 |
0.3303 USD |
272,131.2600 ARB |
0.3291 USD |
0.3223 USD |
0.3530 USD |
0.3381 USD |
| 2025-07-05 |
0.3260 USD |
450,199.6700 ARB |
0.3263 USD |
0.3201 USD |
0.3465 USD |
0.3252 USD |
| 2025-07-04 |
0.3286 USD |
592,253.7700 ARB |
0.3446 USD |
0.3149 USD |
0.3482 USD |
0.3224 USD |
| 2025-07-03 |
0.3537 USD |
1,282,096.2900 ARB |
0.3510 USD |
0.3389 USD |
0.3712 USD |
0.3441 USD |
| 2025-07-02 |
0.3476 USD |
766,637.5700 ARB |
0.3278 USD |
0.3230 USD |
0.3712 USD |
0.3486 USD |
| 2025-07-01 |
0.3285 USD |
452,618.8400 ARB |
0.3455 USD |
0.3219 USD |
0.3461 USD |
0.3269 USD |
| 2025-06-30 |
0.3612 USD |
1,714,430.4200 ARB |
0.3674 USD |
0.3367 USD |
0.3888 USD |
0.3445 USD |
| 2025-06-29 |
0.3382 USD |
711,574.3400 ARB |
0.3104 USD |
0.3054 USD |
0.3888 USD |
0.3888 USD |