Identifier on Gemini: arbgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
0.4986 USD |
21,485.9600 ARB |
0.4935 USD |
0.4851 USD |
0.4885 USD |
0.4986 USD |
| 2025-09-15 |
0.4925 USD |
22,924.9400 ARB |
0.5147 USD |
0.4888 USD |
0.4901 USD |
0.4949 USD |
| 2025-09-14 |
0.5173 USD |
23,783.8000 ARB |
0.5422 USD |
0.5109 USD |
0.5119 USD |
0.5173 USD |
| 2025-09-13 |
0.5415 USD |
201,926.4200 ARB |
0.5491 USD |
0.5353 USD |
0.5389 USD |
0.5443 USD |
| 2025-09-12 |
0.5434 USD |
36,568.8400 ARB |
0.5305 USD |
0.5221 USD |
0.5268 USD |
0.5474 USD |
| 2025-09-11 |
0.5221 USD |
67,302.1700 ARB |
0.5129 USD |
0.5068 USD |
0.5147 USD |
0.5228 USD |
| 2025-09-10 |
0.5118 USD |
85,697.3400 ARB |
0.5165 USD |
0.5023 USD |
0.5052 USD |
0.5118 USD |
| 2025-09-09 |
0.5165 USD |
21,059.8100 ARB |
0.5138 USD |
0.5067 USD |
0.5113 USD |
0.5165 USD |
| 2025-09-08 |
0.5118 USD |
7,627.7200 ARB |
0.4986 USD |
0.4920 USD |
0.4934 USD |
0.5088 USD |
| 2025-09-07 |
0.4973 USD |
7,130.5500 ARB |
0.4891 USD |
0.4885 USD |
0.4891 USD |
0.4939 USD |
| 2025-09-06 |
0.4891 USD |
26,675.3700 ARB |
0.4966 USD |
0.4842 USD |
0.4855 USD |
0.4891 USD |
| 2025-09-05 |
0.4968 USD |
10,280.4900 ARB |
0.4870 USD |
0.4823 USD |
0.4870 USD |
0.4934 USD |
| 2025-09-04 |
0.4841 USD |
43,733.7100 ARB |
0.5119 USD |
0.4793 USD |
0.4823 USD |
0.4841 USD |
| 2025-09-03 |
0.5160 USD |
17,573.2000 ARB |
0.5034 USD |
0.4944 USD |
0.4968 USD |
0.5150 USD |
| 2025-09-02 |
0.4963 USD |
90,701.3000 ARB |
0.4757 USD |
0.4757 USD |
0.4764 USD |
0.4870 USD |
| 2025-09-01 |
0.4704 USD |
118,997.1200 ARB |
0.4993 USD |
0.4681 USD |
0.4771 USD |
0.4723 USD |
| 2025-08-31 |
0.5091 USD |
8,236.1400 ARB |
0.4996 USD |
0.4996 USD |
0.5051 USD |
0.5091 USD |
| 2025-08-30 |
0.4959 USD |
9,820.7900 ARB |
0.4918 USD |
0.4822 USD |
0.4865 USD |
0.4937 USD |
| 2025-08-29 |
0.4898 USD |
39,178.2600 ARB |
0.5232 USD |
0.4865 USD |
0.4916 USD |
0.4916 USD |
| 2025-08-28 |
0.5232 USD |
49,865.3200 ARB |
0.5059 USD |
0.4981 USD |
0.5088 USD |
0.5229 USD |
| 2025-08-27 |
0.5076 USD |
49,336.6800 ARB |
0.5305 USD |
0.5143 USD |
0.5159 USD |
0.5193 USD |
| 2025-08-26 |
0.5311 USD |
26,344.1300 ARB |
0.5180 USD |
0.5111 USD |
0.5253 USD |
0.5362 USD |
| 2025-08-25 |
0.5128 USD |
45,746.6200 ARB |
0.5777 USD |
0.5255 USD |
0.5349 USD |
0.5271 USD |
| 2025-08-24 |
0.5836 USD |
359,356.1200 ARB |
0.6119 USD |
0.5676 USD |
0.5735 USD |
0.5797 USD |
| 2025-08-23 |
0.6064 USD |
273,409.2900 ARB |
0.5878 USD |
0.5694 USD |
0.5858 USD |
0.6118 USD |
| 2025-08-22 |
0.5852 USD |
336,154.6700 ARB |
0.5037 USD |
0.4770 USD |
0.4834 USD |
0.5893 USD |
| 2025-08-21 |
0.4978 USD |
43,447.9000 ARB |
0.5125 USD |
0.4915 USD |
0.4997 USD |
0.5055 USD |
| 2025-08-20 |
0.5144 USD |
23,798.5500 ARB |
0.4744 USD |
0.4744 USD |
0.4805 USD |
0.5203 USD |
| 2025-08-19 |
0.4800 USD |
85,889.2800 ARB |
0.5124 USD |
0.4776 USD |
0.4844 USD |
0.4800 USD |
| 2025-08-18 |
0.5118 USD |
196,497.1900 ARB |
0.5375 USD |
0.5098 USD |
0.5135 USD |
0.5144 USD |
| 2025-08-17 |
0.5391 USD |
256,321.7300 ARB |
0.4962 USD |
0.4884 USD |
0.4957 USD |
0.5382 USD |
| 2025-08-16 |
0.5036 USD |
58,927.6300 ARB |
0.4917 USD |
0.4761 USD |
0.4823 USD |
0.5036 USD |
| 2025-08-15 |
0.4917 USD |
179,152.8400 ARB |
0.5182 USD |
0.4744 USD |
0.4786 USD |
0.4917 USD |
| 2025-08-14 |
0.5055 USD |
241,020.1100 ARB |
0.5713 USD |
0.5036 USD |
0.5237 USD |
0.5166 USD |
| 2025-08-13 |
0.5763 USD |
301,726.8200 ARB |
0.4790 USD |
0.4717 USD |
0.4804 USD |
0.5783 USD |
| 2025-08-12 |
0.4795 USD |
52,184.4700 ARB |
0.4391 USD |
0.4361 USD |
0.4396 USD |
0.4754 USD |
| 2025-08-11 |
0.4351 USD |
46,018.6100 ARB |
0.4682 USD |
0.4396 USD |
0.4465 USD |
0.4396 USD |
| 2025-08-10 |
0.4671 USD |
49,859.3000 ARB |
0.4752 USD |
0.4530 USD |
0.4541 USD |
0.4639 USD |
| 2025-08-09 |
0.4751 USD |
52,121.3600 ARB |
0.4412 USD |
0.4381 USD |
0.4412 USD |
0.4724 USD |
| 2025-08-08 |
0.4378 USD |
37,966.1300 ARB |
0.4167 USD |
0.4122 USD |
0.4186 USD |
0.4378 USD |
| 2025-08-07 |
0.4204 USD |
5,293.8400 ARB |
0.3900 USD |
0.3892 USD |
0.3900 USD |
0.4193 USD |
| 2025-08-06 |
0.3897 USD |
3,590.2200 ARB |
0.3841 USD |
0.3754 USD |
0.3782 USD |
0.3897 USD |
| 2025-08-05 |
0.3841 USD |
13,510.5800 ARB |
0.4078 USD |
0.3779 USD |
0.3841 USD |
0.3779 USD |
| 2025-08-04 |
0.4102 USD |
16,665.0300 ARB |
0.3843 USD |
0.3843 USD |
0.3871 USD |
0.4102 USD |
| 2025-08-03 |
0.3824 USD |
6,276.0400 ARB |
0.3710 USD |
0.3650 USD |
0.3721 USD |
0.3829 USD |
| 2025-08-02 |
0.3677 USD |
31,204.0100 ARB |
0.3786 USD |
0.3643 USD |
0.3675 USD |
0.3706 USD |
| 2025-08-01 |
0.3794 USD |
36,358.6500 ARB |
0.4002 USD |
0.3705 USD |
0.3851 USD |
0.3705 USD |
| 2025-07-31 |
0.3992 USD |
9,235.2400 ARB |
0.4163 USD |
0.4024 USD |
0.4085 USD |
0.4024 USD |
| 2025-07-30 |
0.4101 USD |
22,706.6300 ARB |
0.4248 USD |
0.3960 USD |
0.4088 USD |
0.4086 USD |
| 2025-07-29 |
0.4228 USD |
90,983.9200 ARB |
0.4328 USD |
0.4162 USD |
0.4238 USD |
0.4271 USD |