Identifier on Kraken: ARBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.3842 USD |
177,094.1432 ARB |
0.3928 USD |
0.3779 USD |
0.3946 USD |
0.3849 USD |
| 2025-05-24 |
0.3949 USD |
187,345.7983 ARB |
0.3908 USD |
0.3897 USD |
0.4001 USD |
0.3958 USD |
| 2025-05-23 |
0.4162 USD |
1,009,966.7148 ARB |
0.4285 USD |
0.3958 USD |
0.4443 USD |
0.4073 USD |
| 2025-05-22 |
0.4264 USD |
807,293.4367 ARB |
0.4109 USD |
0.4104 USD |
0.4385 USD |
0.4310 USD |
| 2025-05-21 |
0.3990 USD |
505,495.7788 ARB |
0.3945 USD |
0.3910 USD |
0.4075 USD |
0.4003 USD |
| 2025-05-20 |
0.3940 USD |
289,752.4302 ARB |
0.3927 USD |
0.3836 USD |
0.4017 USD |
0.3864 USD |
| 2025-05-19 |
0.3848 USD |
1,239,187.1522 ARB |
0.3960 USD |
0.3642 USD |
0.3991 USD |
0.3874 USD |
| 2025-05-18 |
0.3906 USD |
470,671.0384 ARB |
0.3753 USD |
0.3730 USD |
0.4075 USD |
0.3797 USD |
| 2025-05-17 |
0.3773 USD |
903,618.6290 ARB |
0.3902 USD |
0.3696 USD |
0.3902 USD |
0.3762 USD |
| 2025-05-16 |
0.4085 USD |
729,582.5393 ARB |
0.3983 USD |
0.3950 USD |
0.4171 USD |
0.4019 USD |
| 2025-05-15 |
0.4073 USD |
900,790.8025 ARB |
0.4310 USD |
0.3908 USD |
0.4353 USD |
0.4002 USD |
| 2025-05-14 |
0.4389 USD |
1,733,833.1340 ARB |
0.4551 USD |
0.4246 USD |
0.4612 USD |
0.4288 USD |
| 2025-05-13 |
0.4371 USD |
1,031,460.5548 ARB |
0.4305 USD |
0.4067 USD |
0.4648 USD |
0.4572 USD |
| 2025-05-12 |
0.4561 USD |
2,522,827.8421 ARB |
0.4512 USD |
0.4160 USD |
0.4794 USD |
0.4274 USD |
| 2025-05-11 |
0.4702 USD |
2,641,602.6617 ARB |
0.4797 USD |
0.4430 USD |
0.5034 USD |
0.4470 USD |
| 2025-05-10 |
0.4294 USD |
2,995,624.7647 ARB |
0.3787 USD |
0.3736 USD |
0.4966 USD |
0.4842 USD |
| 2025-05-09 |
0.3768 USD |
1,076,761.1945 ARB |
0.3625 USD |
0.3604 USD |
0.3933 USD |
0.3769 USD |
| 2025-05-08 |
0.3371 USD |
1,864,481.4044 ARB |
0.3115 USD |
0.3115 USD |
0.3667 USD |
0.3594 USD |
| 2025-05-07 |
0.3063 USD |
592,600.2453 ARB |
0.3083 USD |
0.2986 USD |
0.3115 USD |
0.2993 USD |
| 2025-05-06 |
0.3065 USD |
217,676.4633 ARB |
0.3108 USD |
0.2979 USD |
0.3120 USD |
0.3045 USD |
| 2025-05-05 |
0.3115 USD |
729,005.0690 ARB |
0.3114 USD |
0.3059 USD |
0.3207 USD |
0.3094 USD |
| 2025-05-04 |
0.3194 USD |
138,375.7373 ARB |
0.3198 USD |
0.3101 USD |
0.3225 USD |
0.3135 USD |
| 2025-05-03 |
0.3323 USD |
74,929.1101 ARB |
0.3392 USD |
0.3252 USD |
0.3393 USD |
0.3252 USD |
| 2025-05-02 |
0.3391 USD |
435,440.0861 ARB |
0.3399 USD |
0.3343 USD |
0.3452 USD |
0.3359 USD |
| 2025-05-01 |
0.3360 USD |
680,841.8896 ARB |
0.3271 USD |
0.3268 USD |
0.3444 USD |
0.3418 USD |
| 2025-04-30 |
0.3256 USD |
403,477.6423 ARB |
0.3290 USD |
0.3156 USD |
0.3341 USD |
0.3258 USD |
| 2025-04-29 |
0.3377 USD |
236,759.0967 ARB |
0.3359 USD |
0.3332 USD |
0.3423 USD |
0.3381 USD |
| 2025-04-28 |
0.3375 USD |
1,593,233.9522 ARB |
0.3357 USD |
0.3277 USD |
0.3476 USD |
0.3370 USD |
| 2025-04-27 |
0.3407 USD |
1,123,765.3881 ARB |
0.3538 USD |
0.3334 USD |
0.3630 USD |
0.3384 USD |
| 2025-04-26 |
0.3513 USD |
511,647.7369 ARB |
0.3477 USD |
0.3433 USD |
0.3574 USD |
0.3497 USD |
| 2025-04-25 |
0.3460 USD |
556,361.5374 ARB |
0.3429 USD |
0.3356 USD |
0.3529 USD |
0.3449 USD |
| 2025-04-24 |
0.3375 USD |
526,641.5960 ARB |
0.3398 USD |
0.3256 USD |
0.3444 USD |
0.3362 USD |
| 2025-04-23 |
0.3343 USD |
1,274,560.2047 ARB |
0.3229 USD |
0.3209 USD |
0.3441 USD |
0.3378 USD |
| 2025-04-22 |
0.3047 USD |
595,240.4194 ARB |
0.2997 USD |
0.2928 USD |
0.3158 USD |
0.3122 USD |
| 2025-04-21 |
0.3049 USD |
689,685.7796 ARB |
0.3045 USD |
0.2991 USD |
0.3145 USD |
0.2997 USD |
| 2025-04-20 |
0.3020 USD |
166,579.2396 ARB |
0.3007 USD |
0.2972 USD |
0.3068 USD |
0.3004 USD |
| 2025-04-19 |
0.2921 USD |
52,744.3507 ARB |
0.2902 USD |
0.2900 USD |
0.2957 USD |
0.2933 USD |
| 2025-04-18 |
0.2897 USD |
693,680.5848 ARB |
0.2826 USD |
0.2819 USD |
0.2933 USD |
0.2921 USD |
| 2025-04-17 |
0.2812 USD |
92,438.9764 ARB |
0.2791 USD |
0.2756 USD |
0.2845 USD |
0.2768 USD |
| 2025-04-16 |
0.2800 USD |
596,522.1925 ARB |
0.2793 USD |
0.2751 USD |
0.2837 USD |
0.2837 USD |
| 2025-04-15 |
0.2930 USD |
710,622.1304 ARB |
0.2951 USD |
0.2901 USD |
0.2967 USD |
0.2908 USD |
| 2025-04-14 |
0.2944 USD |
1,369,048.8951 ARB |
0.3007 USD |
0.2901 USD |
0.3121 USD |
0.2992 USD |
| 2025-04-13 |
0.3050 USD |
206,895.1839 ARB |
0.3110 USD |
0.2976 USD |
0.3165 USD |
0.3008 USD |
| 2025-04-12 |
0.3034 USD |
240,385.7105 ARB |
0.2944 USD |
0.2939 USD |
0.3117 USD |
0.3117 USD |
| 2025-04-11 |
0.2934 USD |
232,480.7317 ARB |
0.2867 USD |
0.2867 USD |
0.2988 USD |
0.2975 USD |
| 2025-04-10 |
0.2833 USD |
243,110.3114 ARB |
0.2934 USD |
0.2752 USD |
0.2934 USD |
0.2860 USD |
| 2025-04-09 |
0.2778 USD |
925,471.4149 ARB |
0.2641 USD |
0.2558 USD |
0.3007 USD |
0.2951 USD |
| 2025-04-08 |
0.2719 USD |
447,151.9879 ARB |
0.2748 USD |
0.2684 USD |
0.2821 USD |
0.2771 USD |
| 2025-04-07 |
0.2654 USD |
808,724.2704 ARB |
0.2680 USD |
0.2425 USD |
0.2849 USD |
0.2757 USD |
| 2025-04-06 |
0.2911 USD |
216,940.2217 ARB |
0.3086 USD |
0.2780 USD |
0.3089 USD |
0.2826 USD |