Identifier on Bitstamp: arbusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.3787 USD |
33,622.9400 ARB |
0.3731 USD |
0.3690 USD |
0.3842 USD |
0.3744 USD |
| 2025-05-08 |
0.3344 USD |
22,328.7500 ARB |
0.3182 USD |
0.3162 USD |
0.3660 USD |
0.3660 USD |
| 2025-05-07 |
0.3045 USD |
29,531.5300 ARB |
0.3090 USD |
0.3010 USD |
0.3090 USD |
0.3064 USD |
| 2025-05-06 |
0.3028 USD |
17,602.2700 ARB |
0.3089 USD |
0.2951 USD |
0.3099 USD |
0.2952 USD |
| 2025-05-05 |
0.3128 USD |
10,762.9800 ARB |
0.3140 USD |
0.3092 USD |
0.3186 USD |
0.3116 USD |
| 2025-05-04 |
0.3164 USD |
23,485.1000 ARB |
0.3188 USD |
0.3095 USD |
0.3211 USD |
0.3102 USD |
| 2025-05-03 |
0.3215 USD |
5,186.9800 ARB |
0.3258 USD |
0.3198 USD |
0.3258 USD |
0.3224 USD |
| 2025-05-02 |
0.3360 USD |
3,920.7400 ARB |
0.3361 USD |
0.3353 USD |
0.3361 USD |
0.3353 USD |
| 2025-05-01 |
0.3333 USD |
8,490.7500 ARB |
0.3283 USD |
0.3283 USD |
0.3382 USD |
0.3382 USD |
| 2025-04-30 |
0.3279 USD |
20,027.4000 ARB |
0.3280 USD |
0.3208 USD |
0.3319 USD |
0.3270 USD |
| 2025-04-29 |
0.3290 USD |
8,111.8100 ARB |
0.3290 USD |
0.3283 USD |
0.3290 USD |
0.3290 USD |
| 2025-04-28 |
0.3400 USD |
13,089.4800 ARB |
0.3382 USD |
0.3320 USD |
0.3477 USD |
0.3404 USD |
| 2025-04-27 |
0.3418 USD |
13,874.9200 ARB |
0.3618 USD |
0.3355 USD |
0.3618 USD |
0.3356 USD |
| 2025-04-26 |
0.3512 USD |
7,885.0900 ARB |
0.3513 USD |
0.3498 USD |
0.3525 USD |
0.3512 USD |
| 2025-04-25 |
0.3477 USD |
13,191.9500 ARB |
0.3433 USD |
0.3389 USD |
0.3524 USD |
0.3459 USD |
| 2025-04-24 |
0.3368 USD |
3,205.5900 ARB |
0.3383 USD |
0.3315 USD |
0.3420 USD |
0.3420 USD |
| 2025-04-23 |
0.3355 USD |
18,404.2800 ARB |
0.3312 USD |
0.3237 USD |
0.3392 USD |
0.3392 USD |
| 2025-04-22 |
0.2946 USD |
12,584.2400 ARB |
0.2942 USD |
0.2941 USD |
0.3150 USD |
0.3109 USD |
| 2025-04-21 |
0.3124 USD |
834.3600 ARB |
0.3123 USD |
0.3123 USD |
0.3130 USD |
0.3130 USD |
| 2025-04-20 |
0.3039 USD |
4,245.5500 ARB |
0.3031 USD |
0.3025 USD |
0.3041 USD |
0.3041 USD |
| 2025-04-19 |
0.3032 USD |
756.2300 ARB |
0.3032 USD |
0.3032 USD |
0.3032 USD |
0.3032 USD |
| 2025-04-18 |
0.0000 USD |
0.0000 ARB |
0.0000 USD |
0.0000 USD |
0.0000 USD |
0.2829 USD |
| 2025-04-17 |
0.2803 USD |
1,483.7600 ARB |
0.2801 USD |
0.2801 USD |
0.2829 USD |
0.2829 USD |
| 2025-04-16 |
0.2788 USD |
14,397.7000 ARB |
0.2786 USD |
0.2786 USD |
0.2803 USD |
0.2788 USD |
| 2025-04-15 |
0.2910 USD |
14,254.0900 ARB |
0.2933 USD |
0.2839 USD |
0.2933 USD |
0.2839 USD |
| 2025-04-14 |
0.2976 USD |
4,389.6500 ARB |
0.3002 USD |
0.2951 USD |
0.3002 USD |
0.2983 USD |
| 2025-04-13 |
0.3054 USD |
7,326.6100 ARB |
0.3095 USD |
0.3006 USD |
0.3095 USD |
0.3006 USD |
| 2025-04-12 |
0.3096 USD |
8,578.8400 ARB |
0.3090 USD |
0.3083 USD |
0.3116 USD |
0.3116 USD |
| 2025-04-11 |
0.2917 USD |
4,972.8200 ARB |
0.2894 USD |
0.2894 USD |
0.2951 USD |
0.2943 USD |
| 2025-04-10 |
0.2827 USD |
6,105.1900 ARB |
0.2880 USD |
0.2774 USD |
0.2880 USD |
0.2774 USD |
| 2025-04-09 |
0.2742 USD |
30,479.7000 ARB |
0.2624 USD |
0.2624 USD |
0.2971 USD |
0.2971 USD |
| 2025-04-08 |
0.2712 USD |
10,475.7200 ARB |
0.2695 USD |
0.2649 USD |
0.2772 USD |
0.2649 USD |
| 2025-04-07 |
0.2664 USD |
24,714.1600 ARB |
0.2745 USD |
0.2461 USD |
0.2777 USD |
0.2777 USD |
| 2025-04-06 |
0.2875 USD |
13,168.9100 ARB |
0.3080 USD |
0.2665 USD |
0.3080 USD |
0.2678 USD |
| 2025-04-05 |
0.3102 USD |
11,194.8500 ARB |
0.3143 USD |
0.3071 USD |
0.3143 USD |
0.3073 USD |
| 2025-04-04 |
0.3097 USD |
18,540.8200 ARB |
0.3110 USD |
0.3026 USD |
0.3171 USD |
0.3123 USD |
| 2025-04-03 |
0.3036 USD |
28,328.2800 ARB |
0.3057 USD |
0.2941 USD |
0.3127 USD |
0.3103 USD |
| 2025-04-02 |
0.3251 USD |
76,711.6900 ARB |
0.3263 USD |
0.3022 USD |
0.3373 USD |
0.3022 USD |
| 2025-04-01 |
0.3391 USD |
15,419.3400 ARB |
0.3337 USD |
0.3281 USD |
0.3420 USD |
0.3406 USD |
| 2025-03-31 |
0.3294 USD |
7,107.1400 ARB |
0.3322 USD |
0.3243 USD |
0.3322 USD |
0.3292 USD |
| 2025-03-30 |
0.3308 USD |
3,703.5800 ARB |
0.3327 USD |
0.3285 USD |
0.3336 USD |
0.3296 USD |
| 2025-03-29 |
0.3396 USD |
6,957.8900 ARB |
0.3363 USD |
0.3326 USD |
0.3474 USD |
0.3326 USD |
| 2025-03-28 |
0.3556 USD |
11,888.1100 ARB |
0.3840 USD |
0.3449 USD |
0.3840 USD |
0.3474 USD |
| 2025-03-27 |
0.3876 USD |
1,750.4500 ARB |
0.3895 USD |
0.3868 USD |
0.3895 USD |
0.3868 USD |
| 2025-03-26 |
0.3894 USD |
5,563.8700 ARB |
0.4024 USD |
0.3829 USD |
0.4024 USD |
0.3833 USD |
| 2025-03-25 |
0.3881 USD |
7,448.5400 ARB |
0.3880 USD |
0.3880 USD |
0.3898 USD |
0.3898 USD |
| 2025-03-24 |
0.3795 USD |
9,265.0300 ARB |
0.3706 USD |
0.3637 USD |
0.3935 USD |
0.3935 USD |
| 2025-03-23 |
0.3680 USD |
8,371.8200 ARB |
0.3736 USD |
0.3627 USD |
0.3736 USD |
0.3635 USD |
| 2025-03-22 |
0.3692 USD |
2,623.1900 ARB |
0.3651 USD |
0.3648 USD |
0.3711 USD |
0.3672 USD |
| 2025-03-21 |
0.3606 USD |
28,905.1800 ARB |
0.3667 USD |
0.3592 USD |
0.3668 USD |
0.3631 USD |