Identifier on Kraken: ARBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2157 USD |
79,489.7129 ARB |
0.2159 USD |
0.2138 USD |
0.2174 USD |
0.2161 USD |
| 2025-12-04 |
0.2200 USD |
873,344.4051 ARB |
0.2229 USD |
0.2129 USD |
0.2249 USD |
0.2160 USD |
| 2025-12-03 |
0.2177 USD |
1,051,197.7047 ARB |
0.2134 USD |
0.2110 USD |
0.2217 USD |
0.2197 USD |
| 2025-12-02 |
0.1951 USD |
267,786.2826 ARB |
0.1940 USD |
0.1917 USD |
0.2059 USD |
0.2059 USD |
| 2025-12-01 |
0.1982 USD |
1,441,369.7708 ARB |
0.2108 USD |
0.1866 USD |
0.2114 USD |
0.1881 USD |
| 2025-11-30 |
0.2159 USD |
159,976.6068 ARB |
0.2145 USD |
0.2141 USD |
0.2184 USD |
0.2181 USD |
| 2025-11-29 |
0.2153 USD |
255,220.6027 ARB |
0.2167 USD |
0.2121 USD |
0.2198 USD |
0.2129 USD |
| 2025-11-28 |
0.2185 USD |
281,335.5873 ARB |
0.2212 USD |
0.2148 USD |
0.2249 USD |
0.2174 USD |
| 2025-11-27 |
0.2178 USD |
111,388.6000 ARB |
0.2187 USD |
0.2164 USD |
0.2204 USD |
0.2170 USD |
| 2025-11-26 |
0.2160 USD |
830,043.2877 ARB |
0.2163 USD |
0.2091 USD |
0.2228 USD |
0.2187 USD |
| 2025-11-25 |
0.2135 USD |
704,626.5145 ARB |
0.2176 USD |
0.2092 USD |
0.2204 USD |
0.2140 USD |
| 2025-11-24 |
0.2025 USD |
115,050.1162 ARB |
0.2006 USD |
0.1997 USD |
0.2073 USD |
0.2041 USD |
| 2025-11-23 |
0.2018 USD |
960,739.6259 ARB |
0.2002 USD |
0.1991 USD |
0.2053 USD |
0.2008 USD |
| 2025-11-22 |
0.1995 USD |
703,975.8100 ARB |
0.2019 USD |
0.1956 USD |
0.2042 USD |
0.1997 USD |
| 2025-11-21 |
0.2015 USD |
2,008,145.4381 ARB |
0.2148 USD |
0.1853 USD |
0.2194 USD |
0.2055 USD |
| 2025-11-20 |
0.2306 USD |
370,236.9022 ARB |
0.2290 USD |
0.2280 USD |
0.2357 USD |
0.2354 USD |
| 2025-11-19 |
0.2296 USD |
2,526,611.6339 ARB |
0.2372 USD |
0.2175 USD |
0.2385 USD |
0.2294 USD |
| 2025-11-18 |
0.2313 USD |
1,883,478.7094 ARB |
0.2265 USD |
0.2240 USD |
0.2399 USD |
0.2399 USD |
| 2025-11-17 |
0.2387 USD |
150,795.7351 ARB |
0.2357 USD |
0.2334 USD |
0.2414 USD |
0.2389 USD |
| 2025-11-16 |
0.2356 USD |
753,462.7831 ARB |
0.2410 USD |
0.2279 USD |
0.2467 USD |
0.2327 USD |
| 2025-11-15 |
0.2420 USD |
275,976.6343 ARB |
0.2372 USD |
0.2372 USD |
0.2486 USD |
0.2428 USD |
| 2025-11-14 |
0.2384 USD |
1,340,525.1601 ARB |
0.2445 USD |
0.2307 USD |
0.2466 USD |
0.2424 USD |
| 2025-11-13 |
0.2508 USD |
1,547,791.0662 ARB |
0.2593 USD |
0.2390 USD |
0.2704 USD |
0.2430 USD |
| 2025-11-12 |
0.2702 USD |
655,074.3120 ARB |
0.2765 USD |
0.2568 USD |
0.2807 USD |
0.2594 USD |
| 2025-11-11 |
0.2931 USD |
845,670.7199 ARB |
0.3075 USD |
0.2762 USD |
0.3133 USD |
0.2770 USD |
| 2025-11-10 |
0.3020 USD |
1,024,876.7352 ARB |
0.2993 USD |
0.2924 USD |
0.3118 USD |
0.3064 USD |
| 2025-11-09 |
0.2969 USD |
710,552.8911 ARB |
0.2982 USD |
0.2845 USD |
0.3032 USD |
0.3008 USD |
| 2025-11-08 |
0.3002 USD |
364,993.0911 ARB |
0.2995 USD |
0.2879 USD |
0.3122 USD |
0.2924 USD |
| 2025-11-07 |
0.2866 USD |
1,684,640.0609 ARB |
0.2646 USD |
0.2631 USD |
0.3052 USD |
0.2994 USD |
| 2025-11-06 |
0.2651 USD |
1,081,312.7860 ARB |
0.2698 USD |
0.2537 USD |
0.2698 USD |
0.2621 USD |
| 2025-11-05 |
0.2599 USD |
460,846.6197 ARB |
0.2547 USD |
0.2424 USD |
0.2691 USD |
0.2685 USD |
| 2025-11-04 |
0.2563 USD |
1,549,269.5020 ARB |
0.2611 USD |
0.2445 USD |
0.2713 USD |
0.2472 USD |
| 2025-11-03 |
0.2739 USD |
1,610,005.5197 ARB |
0.3073 USD |
0.2550 USD |
0.3079 USD |
0.2616 USD |
| 2025-11-02 |
0.3065 USD |
150,207.7278 ARB |
0.3069 USD |
0.2993 USD |
0.3133 USD |
0.3013 USD |
| 2025-11-01 |
0.2990 USD |
149,201.4117 ARB |
0.2947 USD |
0.2936 USD |
0.3072 USD |
0.3060 USD |
| 2025-10-31 |
0.2931 USD |
406,459.6267 ARB |
0.2898 USD |
0.2854 USD |
0.2999 USD |
0.2910 USD |
| 2025-10-30 |
0.3073 USD |
547,039.7981 ARB |
0.3181 USD |
0.2965 USD |
0.3212 USD |
0.2968 USD |
| 2025-10-29 |
0.3206 USD |
446,758.7733 ARB |
0.3150 USD |
0.3095 USD |
0.3287 USD |
0.3221 USD |
| 2025-10-28 |
0.3290 USD |
239,310.5319 ARB |
0.3305 USD |
0.3217 USD |
0.3334 USD |
0.3295 USD |
| 2025-10-27 |
0.3420 USD |
678,358.7732 ARB |
0.3343 USD |
0.3299 USD |
0.3511 USD |
0.3327 USD |
| 2025-10-26 |
0.3229 USD |
369,554.7687 ARB |
0.3203 USD |
0.3145 USD |
0.3318 USD |
0.3282 USD |
| 2025-10-25 |
0.3189 USD |
115,241.3937 ARB |
0.3203 USD |
0.3170 USD |
0.3217 USD |
0.3215 USD |
| 2025-10-24 |
0.3172 USD |
343,986.8625 ARB |
0.3141 USD |
0.3118 USD |
0.3242 USD |
0.3146 USD |
| 2025-10-23 |
0.3085 USD |
421,517.8173 ARB |
0.3009 USD |
0.3003 USD |
0.3143 USD |
0.3143 USD |
| 2025-10-22 |
0.3076 USD |
1,432,702.4382 ARB |
0.3111 USD |
0.3006 USD |
0.3127 USD |
0.3050 USD |
| 2025-10-21 |
0.3198 USD |
510,607.4704 ARB |
0.3225 USD |
0.3094 USD |
0.3353 USD |
0.3285 USD |
| 2025-10-20 |
0.3247 USD |
735,432.1077 ARB |
0.3170 USD |
0.3108 USD |
0.3278 USD |
0.3252 USD |
| 2025-10-19 |
0.3079 USD |
130,799.4284 ARB |
0.3093 USD |
0.3047 USD |
0.3120 USD |
0.3048 USD |
| 2025-10-18 |
0.3086 USD |
307,323.9217 ARB |
0.3040 USD |
0.3040 USD |
0.3131 USD |
0.3096 USD |
| 2025-10-17 |
0.3004 USD |
2,421,425.0489 ARB |
0.3168 USD |
0.2871 USD |
0.3200 USD |
0.3039 USD |