Identifier on Kraken: ARBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-17 |
0.5359 USD |
4,910,569.3763 ARB |
0.4921 USD |
0.4867 USD |
0.5643 USD |
0.5390 USD |
| 2025-08-16 |
0.4817 USD |
297,108.5421 ARB |
0.4818 USD |
0.4727 USD |
0.4910 USD |
0.4789 USD |
| 2025-08-15 |
0.5247 USD |
2,802,473.4803 ARB |
0.5172 USD |
0.5077 USD |
0.5369 USD |
0.5127 USD |
| 2025-08-14 |
0.5297 USD |
9,404,287.2079 ARB |
0.5724 USD |
0.4959 USD |
0.5758 USD |
0.5173 USD |
| 2025-08-13 |
0.4850 USD |
3,063,653.6620 ARB |
0.4776 USD |
0.4709 USD |
0.4985 USD |
0.4932 USD |
| 2025-08-12 |
0.4650 USD |
3,588,935.7320 ARB |
0.4365 USD |
0.4338 USD |
0.4799 USD |
0.4739 USD |
| 2025-08-11 |
0.4598 USD |
1,080,900.1194 ARB |
0.4670 USD |
0.4415 USD |
0.4813 USD |
0.4565 USD |
| 2025-08-10 |
0.4673 USD |
1,243,313.2634 ARB |
0.4738 USD |
0.4494 USD |
0.4853 USD |
0.4649 USD |
| 2025-08-09 |
0.4558 USD |
1,268,732.6237 ARB |
0.4340 USD |
0.4340 USD |
0.4664 USD |
0.4625 USD |
| 2025-08-08 |
0.4206 USD |
2,181,986.8596 ARB |
0.4170 USD |
0.4114 USD |
0.4356 USD |
0.4334 USD |
| 2025-08-07 |
0.4028 USD |
1,087,716.7784 ARB |
0.3892 USD |
0.3864 USD |
0.4140 USD |
0.4140 USD |
| 2025-08-06 |
0.3813 USD |
819,941.5900 ARB |
0.3834 USD |
0.3741 USD |
0.3918 USD |
0.3884 USD |
| 2025-08-05 |
0.3876 USD |
888,864.9545 ARB |
0.4051 USD |
0.3756 USD |
0.4052 USD |
0.3809 USD |
| 2025-08-04 |
0.3994 USD |
810,780.9505 ARB |
0.3830 USD |
0.3830 USD |
0.4118 USD |
0.4086 USD |
| 2025-08-03 |
0.3775 USD |
275,218.8504 ARB |
0.3699 USD |
0.3643 USD |
0.3846 USD |
0.3810 USD |
| 2025-08-02 |
0.3747 USD |
917,936.9997 ARB |
0.3778 USD |
0.3626 USD |
0.3819 USD |
0.3626 USD |
| 2025-08-01 |
0.3872 USD |
1,476,695.9833 ARB |
0.3968 USD |
0.3770 USD |
0.3988 USD |
0.3860 USD |
| 2025-07-31 |
0.4144 USD |
1,610,834.6126 ARB |
0.4149 USD |
0.4030 USD |
0.4312 USD |
0.4065 USD |
| 2025-07-30 |
0.4110 USD |
1,738,247.1173 ARB |
0.4244 USD |
0.3933 USD |
0.4265 USD |
0.4130 USD |
| 2025-07-29 |
0.4332 USD |
1,359,670.3419 ARB |
0.4343 USD |
0.4146 USD |
0.4503 USD |
0.4175 USD |
| 2025-07-28 |
0.4545 USD |
3,047,545.7453 ARB |
0.4599 USD |
0.4308 USD |
0.4789 USD |
0.4329 USD |
| 2025-07-27 |
0.4527 USD |
897,813.5541 ARB |
0.4487 USD |
0.4470 USD |
0.4597 USD |
0.4551 USD |
| 2025-07-26 |
0.4483 USD |
723,017.2149 ARB |
0.4417 USD |
0.4403 USD |
0.4567 USD |
0.4502 USD |
| 2025-07-25 |
0.4317 USD |
1,635,800.2026 ARB |
0.4305 USD |
0.4139 USD |
0.4428 USD |
0.4296 USD |
| 2025-07-24 |
0.4305 USD |
1,577,501.3659 ARB |
0.4335 USD |
0.4070 USD |
0.4497 USD |
0.4387 USD |
| 2025-07-23 |
0.4466 USD |
1,714,133.7009 ARB |
0.4815 USD |
0.4245 USD |
0.4828 USD |
0.4348 USD |
| 2025-07-22 |
0.4673 USD |
7,348,373.4874 ARB |
0.4854 USD |
0.4543 USD |
0.4893 USD |
0.4781 USD |
| 2025-07-21 |
0.4925 USD |
3,014,691.7620 ARB |
0.4830 USD |
0.4750 USD |
0.5104 USD |
0.4840 USD |
| 2025-07-20 |
0.4868 USD |
2,021,649.1870 ARB |
0.4653 USD |
0.4588 USD |
0.5099 USD |
0.4874 USD |
| 2025-07-19 |
0.4590 USD |
1,885,626.0505 ARB |
0.4522 USD |
0.4389 USD |
0.4768 USD |
0.4624 USD |
| 2025-07-18 |
0.4754 USD |
4,445,766.7284 ARB |
0.4504 USD |
0.4470 USD |
0.4963 USD |
0.4530 USD |
| 2025-07-17 |
0.4454 USD |
1,781,985.3181 ARB |
0.4427 USD |
0.4285 USD |
0.4566 USD |
0.4434 USD |
| 2025-07-16 |
0.4407 USD |
2,237,179.7238 ARB |
0.4366 USD |
0.4246 USD |
0.4541 USD |
0.4503 USD |
| 2025-07-15 |
0.4141 USD |
1,820,329.6668 ARB |
0.4021 USD |
0.3904 USD |
0.4354 USD |
0.4354 USD |
| 2025-07-14 |
0.4186 USD |
1,980,253.2108 ARB |
0.4096 USD |
0.3989 USD |
0.4330 USD |
0.4065 USD |
| 2025-07-13 |
0.4154 USD |
1,743,059.1473 ARB |
0.3995 USD |
0.3985 USD |
0.4243 USD |
0.4102 USD |
| 2025-07-12 |
0.4034 USD |
341,743.8426 ARB |
0.4075 USD |
0.3905 USD |
0.4128 USD |
0.3930 USD |
| 2025-07-11 |
0.4124 USD |
3,207,079.9708 ARB |
0.3975 USD |
0.3897 USD |
0.4328 USD |
0.4144 USD |
| 2025-07-10 |
0.3712 USD |
2,397,784.1494 ARB |
0.3562 USD |
0.3514 USD |
0.3994 USD |
0.3994 USD |
| 2025-07-09 |
0.3445 USD |
1,190,855.3264 ARB |
0.3379 USD |
0.3342 USD |
0.3584 USD |
0.3556 USD |
| 2025-07-08 |
0.3271 USD |
284,527.0584 ARB |
0.3285 USD |
0.3258 USD |
0.3299 USD |
0.3260 USD |
| 2025-07-07 |
0.3334 USD |
576,795.3088 ARB |
0.3347 USD |
0.3303 USD |
0.3381 USD |
0.3336 USD |
| 2025-07-06 |
0.3277 USD |
228,851.4905 ARB |
0.3276 USD |
0.3220 USD |
0.3352 USD |
0.3288 USD |
| 2025-07-05 |
0.3241 USD |
300,464.6408 ARB |
0.3245 USD |
0.3207 USD |
0.3299 USD |
0.3232 USD |
| 2025-07-04 |
0.3291 USD |
1,148,703.9191 ARB |
0.3438 USD |
0.3138 USD |
0.3476 USD |
0.3197 USD |
| 2025-07-03 |
0.3540 USD |
2,393,835.3873 ARB |
0.3481 USD |
0.3393 USD |
0.3632 USD |
0.3447 USD |
| 2025-07-02 |
0.3432 USD |
2,426,626.8408 ARB |
0.3277 USD |
0.3227 USD |
0.3571 USD |
0.3535 USD |
| 2025-07-01 |
0.3297 USD |
1,539,471.6367 ARB |
0.3450 USD |
0.3217 USD |
0.3464 USD |
0.3297 USD |
| 2025-06-30 |
0.3644 USD |
3,087,415.6244 ARB |
0.3673 USD |
0.3474 USD |
0.3760 USD |
0.3474 USD |
| 2025-06-29 |
0.3205 USD |
1,239,615.0929 ARB |
0.3105 USD |
0.3053 USD |
0.3372 USD |
0.3372 USD |