Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
0.3056 USD |
146,702.6700 ARB |
0.3058 USD |
0.3014 USD |
0.3129 USD |
0.3115 USD |
| 2025-06-27 |
0.3047 USD |
7,134.7200 ARB |
0.3082 USD |
0.3004 USD |
0.3097 USD |
0.3059 USD |
| 2025-06-26 |
0.3095 USD |
30,527.3800 ARB |
0.3109 USD |
0.3006 USD |
0.3150 USD |
0.3022 USD |
| 2025-06-25 |
0.3160 USD |
46,903.5800 ARB |
0.3099 USD |
0.3078 USD |
0.3239 USD |
0.3174 USD |
| 2025-06-24 |
0.3078 USD |
80,236.1500 ARB |
0.3009 USD |
0.2997 USD |
0.3338 USD |
0.3189 USD |
| 2025-06-23 |
0.2856 USD |
64,969.0800 ARB |
0.2694 USD |
0.2680 USD |
0.3032 USD |
0.3011 USD |
| 2025-06-22 |
0.2629 USD |
80,799.9400 ARB |
0.2757 USD |
0.2539 USD |
0.2759 USD |
0.2627 USD |
| 2025-06-21 |
0.2782 USD |
5,756.0100 ARB |
0.2878 USD |
0.2699 USD |
0.2878 USD |
0.2699 USD |
| 2025-06-20 |
0.2907 USD |
93,904.3400 ARB |
0.3001 USD |
0.2865 USD |
0.3074 USD |
0.2936 USD |
| 2025-06-19 |
0.3016 USD |
11,211.6100 ARB |
0.3059 USD |
0.2996 USD |
0.3059 USD |
0.3007 USD |
| 2025-06-18 |
0.3013 USD |
74,904.1200 ARB |
0.3086 USD |
0.2908 USD |
0.3093 USD |
0.2992 USD |
| 2025-06-17 |
0.3065 USD |
81,056.1000 ARB |
0.3163 USD |
0.3000 USD |
0.3340 USD |
0.3093 USD |
| 2025-06-16 |
0.3367 USD |
23,831.2700 ARB |
0.3400 USD |
0.3252 USD |
0.3400 USD |
0.3395 USD |
| 2025-06-15 |
0.3301 USD |
10,849.3300 ARB |
0.3310 USD |
0.3283 USD |
0.3340 USD |
0.3340 USD |
| 2025-06-14 |
0.3450 USD |
20,602.2200 ARB |
0.3470 USD |
0.3280 USD |
0.3471 USD |
0.3311 USD |
| 2025-06-13 |
0.3422 USD |
61,930.1300 ARB |
0.3649 USD |
0.3325 USD |
0.3649 USD |
0.3437 USD |
| 2025-06-12 |
0.3909 USD |
19,576.2600 ARB |
0.3896 USD |
0.3784 USD |
0.4071 USD |
0.3912 USD |
| 2025-06-11 |
0.4077 USD |
45,406.5700 ARB |
0.4142 USD |
0.3998 USD |
0.4206 USD |
0.4005 USD |
| 2025-06-10 |
0.3972 USD |
28,125.5400 ARB |
0.3701 USD |
0.3676 USD |
0.4017 USD |
0.3943 USD |
| 2025-06-09 |
0.3482 USD |
6,169.8100 ARB |
0.3428 USD |
0.3428 USD |
0.3676 USD |
0.3676 USD |