Crypto exchange Gemini
Market ARbit (ARB) / USD
Identifier on Gemini: arbusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-22 | 0.4378 USD | 15,744.8100 ARB | 0.4131 USD | 0.4131 USD | 0.4137 USD | 0.4342 USD |
| 2025-05-21 | 0.4158 USD | 29,066.7800 ARB | 0.3967 USD | 0.3912 USD | 0.3958 USD | 0.4114 USD |
| 2025-05-20 | 0.3950 USD | 75,660.2700 ARB | 0.3927 USD | 0.3822 USD | 0.3842 USD | 0.3958 USD |
| 2025-05-19 | 0.3907 USD | 19,579.9300 ARB | 0.3933 USD | 0.3676 USD | 0.3710 USD | 0.3897 USD |
| 2025-05-18 | 0.3844 USD | 3,077.2200 ARB | 0.3763 USD | 0.3734 USD | 0.3763 USD | 0.3844 USD |
| 2025-05-17 | 0.3748 USD | 13,608.7500 ARB | 0.3936 USD | 0.3720 USD | 0.3757 USD | 0.3791 USD |
| 2025-05-16 | 0.3902 USD | 8,460.4600 ARB | 0.3957 USD | 0.3900 USD | 0.3965 USD | 0.3900 USD |
| 2025-05-15 | 0.3995 USD | 15,523.4500 ARB | 0.4264 USD | 0.3942 USD | 0.4015 USD | 0.3995 USD |
| 2025-05-14 | 0.4250 USD | 5,605.4900 ARB | 0.4561 USD | 0.4262 USD | 0.4268 USD | 0.4267 USD |
| 2025-05-13 | 0.4594 USD | 17,191.7100 ARB | 0.4296 USD | 0.4099 USD | 0.4156 USD | 0.4586 USD |
| 2025-05-12 | 0.4301 USD | 118,607.4300 ARB | 0.4530 USD | 0.4250 USD | 0.4314 USD | 0.4314 USD |
| 2025-05-11 | 0.4519 USD | 52,568.9000 ARB | 0.4868 USD | 0.4432 USD | 0.4492 USD | 0.4519 USD |
| 2025-05-10 | 0.4587 USD | 33,704.1600 ARB | 0.3780 USD | 0.3757 USD | 0.3757 USD | 0.4531 USD |
| 2025-05-09 | 0.3768 USD | 12,916.0300 ARB | 0.3580 USD | 0.3580 USD | 0.3626 USD | 0.3768 USD |
| 2025-05-08 | 0.3592 USD | 24,075.7800 ARB | 0.3118 USD | 0.3118 USD | 0.3146 USD | 0.3592 USD |
| 2025-05-07 | 0.3118 USD | 15,666.5800 ARB | 0.3073 USD | 0.3000 USD | 0.3024 USD | 0.3114 USD |
| 2025-05-06 | 0.3063 USD | 5,547.1100 ARB | 0.3101 USD | 0.2968 USD | 0.2995 USD | 0.3063 USD |
| 2025-05-05 | 0.3101 USD | 3,774.9200 ARB | 0.3105 USD | 0.3080 USD | 0.3105 USD | 0.3101 USD |
| 2025-05-04 | 0.3154 USD | 9,983.5600 ARB | 0.3210 USD | 0.3127 USD | 0.3127 USD | 0.3154 USD |
| 2025-05-03 | 0.3221 USD | 29,224.6900 ARB | 0.3391 USD | 0.3190 USD | 0.3214 USD | 0.3221 USD |
| 2025-05-02 | 0.3376 USD | 8,850.4100 ARB | 0.3389 USD | 0.3371 USD | 0.3371 USD | 0.3376 USD |
| 2025-05-01 | 0.3421 USD | 12,021.8900 ARB | 0.3271 USD | 0.3271 USD | 0.3276 USD | 0.3421 USD |
| 2025-04-30 | 0.3271 USD | 5,440.3400 ARB | 0.3271 USD | 0.3162 USD | 0.3210 USD | 0.3271 USD |
| 2025-04-29 | 0.3310 USD | 28,399.3100 ARB | 0.3366 USD | 0.3310 USD | 0.3343 USD | 0.3310 USD |
| 2025-04-28 | 0.3377 USD | 14,602.5000 ARB | 0.3401 USD | 0.3300 USD | 0.3300 USD | 0.3371 USD |
| 2025-04-27 | 0.3401 USD | 11,461.4500 ARB | 0.3538 USD | 0.3341 USD | 0.3341 USD | 0.3401 USD |
| 2025-04-26 | 0.3510 USD | 14,327.0700 ARB | 0.3466 USD | 0.3450 USD | 0.3465 USD | 0.3510 USD |
| 2025-04-25 | 0.3472 USD | 12,066.2400 ARB | 0.3429 USD | 0.3371 USD | 0.3387 USD | 0.3472 USD |
| 2025-04-24 | 0.3400 USD | 6,374.1600 ARB | 0.3388 USD | 0.3271 USD | 0.3271 USD | 0.3400 USD |
| 2025-04-23 | 0.3393 USD | 17,367.5500 ARB | 0.3227 USD | 0.3227 USD | 0.3239 USD | 0.3380 USD |
| 2025-04-22 | 0.3229 USD | 8,819.0400 ARB | 0.2982 USD | 0.2955 USD | 0.2955 USD | 0.3229 USD |
| 2025-04-21 | 0.3008 USD | 7,171.6100 ARB | 0.3045 USD | 0.3008 USD | 0.3008 USD | 0.3008 USD |
| 2025-04-20 | 0.3061 USD | 295.5700 ARB | 0.3027 USD | 0.2995 USD | 0.2995 USD | 0.3061 USD |
| 2025-04-19 | 0.3027 USD | 3,303.1900 ARB | 0.2897 USD | 0.2897 USD | 0.2897 USD | 0.3027 USD |
| 2025-04-18 | 0.2913 USD | 20,574.2500 ARB | 0.2823 USD | 0.2823 USD | 0.2823 USD | 0.2913 USD |
| 2025-04-17 | 0.2823 USD | 19,494.1300 ARB | 0.2790 USD | 0.2757 USD | 0.2776 USD | 0.2843 USD |
| 2025-04-16 | 0.2819 USD | 9,592.6000 ARB | 0.2803 USD | 0.2734 USD | 0.2784 USD | 0.2819 USD |
| 2025-04-15 | 0.2803 USD | 1,491.4100 ARB | 0.2952 USD | 0.2805 USD | 0.2813 USD | 0.2805 USD |
| 2025-04-14 | 0.2952 USD | 10,343.2900 ARB | 0.2968 USD | 0.2941 USD | 0.2959 USD | 0.2952 USD |
| 2025-04-13 | 0.2968 USD | 3,964.0800 ARB | 0.3114 USD | 0.2968 USD | 0.2968 USD | 0.2968 USD |
| 2025-04-12 | 0.3114 USD | 16,201.1300 ARB | 0.2949 USD | 0.2944 USD | 0.2944 USD | 0.3107 USD |
| 2025-04-11 | 0.2972 USD | 7,120.4800 ARB | 0.2861 USD | 0.2861 USD | 0.2878 USD | 0.2972 USD |
| 2025-04-10 | 0.2864 USD | 52,148.4700 ARB | 0.2943 USD | 0.2808 USD | 0.2823 USD | 0.2851 USD |
| 2025-04-09 | 0.2943 USD | 53,757.9800 ARB | 0.2665 USD | 0.2657 USD | 0.2665 USD | 0.2961 USD |
| 2025-04-08 | 0.2652 USD | 3,449.5000 ARB | 0.2747 USD | 0.2618 USD | 0.2644 USD | 0.2652 USD |
| 2025-04-07 | 0.2747 USD | 30,910.0900 ARB | 0.2671 USD | 0.2435 USD | 0.2470 USD | 0.2762 USD |
| 2025-04-06 | 0.2678 USD | 9,025.5200 ARB | 0.3075 USD | 0.2697 USD | 0.2726 USD | 0.2702 USD |
| 2025-04-05 | 0.3060 USD | 781.0000 ARB | 0.3128 USD | 0.3060 USD | 0.3060 USD | 0.3060 USD |
| 2025-04-04 | 0.3128 USD | 5,988.7900 ARB | 0.3072 USD | 0.3019 USD | 0.3024 USD | 0.3136 USD |
| 2025-04-03 | 0.3072 USD | 12,902.2200 ARB | 0.3079 USD | 0.2942 USD | 0.2964 USD | 0.3072 USD |
12