Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ARBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.7984 | 0.0382 | 5.02% | 0.7599 | 0.8283 | 0.7542 | 169,738,740.00 |
| Jul 22 2024 | 0.7602 | -0.0426 | -5.31% | 0.8041 | 0.8085 | 0.7554 | 42,564,035.00 |
| Jul 21 2024 | 0.8028 | 0.0237 | 3.04% | 0.7795 | 0.8073 | 0.7522 | 51,760,600.00 |
| Jul 20 2024 | 0.7791 | 0.0044 | 0.57% | 0.7747 | 0.795 | 0.7654 | 43,599,502.00 |
| Jul 19 2024 | 0.7747 | 0.0271 | 3.62% | 0.7476 | 0.777 | 0.7256 | 43,236,682.00 |
| Jul 18 2024 | 0.7476 | 0.0008 | 0.11% | 0.7507 | 0.7689 | 0.7273 | 51,376,477.00 |
| Jul 17 2024 | 0.7468 | -0.0041 | -0.55% | 0.7539 | 0.779 | 0.7412 | 66,407,747.00 |
| Jul 16 2024 | 0.7509 | -0.0234 | -3.02% | 0.7737 | 0.7797 | 0.7214 | 70,043,192.00 |
| Jul 15 2024 | 0.7743 | 0.0529 | 7.33% | 0.7223 | 0.7775 | 0.7183 | 60,364,428.00 |
| Jul 14 2024 | 0.7214 | 0.0205 | 2.92% | 0.702 | 0.726 | 0.6936 | 34,083,755.00 |
| Jul 13 2024 | 0.7009 | 0.0019 | 0.27% | 0.6986 | 0.7089 | 0.6897 | 38,045,247.00 |
| Jul 12 2024 | 0.699 | 0.0057 | 0.82% | 0.6947 | 0.7085 | 0.6794 | 32,388,815.00 |
| Jul 11 2024 | 0.6933 | -0.021 | -2.94% | 0.7131 | 0.7353 | 0.6818 | 47,224,356.00 |
| Jul 10 2024 | 0.7143 | 0.0042 | 0.59% | 0.7084 | 0.7318 | 0.6951 | 56,594,232.00 |
| Jul 09 2024 | 0.7101 | 0.0423 | 6.33% | 0.6672 | 0.7155 | 0.6611 | 57,448,231.00 |
| Jul 08 2024 | 0.6678 | 0.0174 | 2.68% | 0.6326 | 0.6887 | 0.6047 | 104,248,859.00 |
| Jul 07 2024 | 0.6504 | -0.0436 | -6.28% | 0.691 | 0.7098 | 0.6489 | 62,380,995.00 |
| Jul 06 2024 | 0.694 | 0.0718 | 11.54% | 0.6198 | 0.6988 | 0.6137 | 55,167,752.00 |
| Jul 05 2024 | 0.6222 | -0.0557 | -8.22% | 0.6633 | 0.666 | 0.5649 | 186,420,820.00 |
| Jul 04 2024 | 0.6779 | -0.0863 | -11.29% | 0.7653 | 0.7681 | 0.6696 | 90,248,313.00 |
| Jul 03 2024 | 0.7642 | -0.019 | -2.43% | 0.7832 | 0.7894 | 0.7505 | 53,465,540.00 |
| Jul 02 2024 | 0.7832 | 0.0027 | 0.35% | 0.7783 | 0.7865 | 0.7722 | 28,846,714.00 |
| Jul 01 2024 | 0.7805 | -0.0215 | -2.68% | 0.8014 | 0.8185 | 0.7774 | 33,986,238.00 |
| Jun 30 2024 | 0.802 | 0.0225 | 2.89% | 0.7794 | 0.8056 | 0.7691 | 26,875,378.00 |
| Jun 29 2024 | 0.7795 | -0.012 | -1.52% | 0.7932 | 0.8027 | 0.7771 | 23,231,338.00 |
| Jun 28 2024 | 0.7915 | -0.0314 | -3.82% | 0.8235 | 0.8345 | 0.7893 | 43,042,880.00 |
| Jun 27 2024 | 0.8229 | 0.0103 | 1.27% | 0.8123 | 0.835 | 0.8016 | 43,436,823.00 |
| Jun 26 2024 | 0.8126 | -0.0173 | -2.08% | 0.8292 | 0.8392 | 0.7924 | 44,796,406.00 |
| Jun 25 2024 | 0.8299 | 0.0097 | 1.18% | 0.8213 | 0.8463 | 0.8112 | 52,734,317.00 |
| Jun 24 2024 | 0.8202 | 0.0363 | 4.63% | 0.7851 | 0.8202 | 0.740 | 93,672,042.00 |
| Jun 23 2024 | 0.7839 | -0.0209 | -2.60% | 0.8047 | 0.8153 | 0.777 | 28,491,343.00 |
| Jun 22 2024 | 0.8048 | 0.003 | 0.37% | 0.8018 | 0.8106 | 0.792 | 20,059,485.00 |
| Jun 21 2024 | 0.8018 | 0.0009 | 0.11% | 0.8001 | 0.8104 | 0.7826 | 60,351,286.00 |
| Jun 20 2024 | 0.8009 | -0.0122 | -1.50% | 0.8097 | 0.8488 | 0.800 | 66,050,289.00 |
| Jun 19 2024 | 0.8131 | 0.0181 | 2.28% | 0.7933 | 0.835 | 0.7873 | 61,667,364.00 |
| Jun 18 2024 | 0.795 | -0.0632 | -7.36% | 0.8601 | 0.8602 | 0.7333 | 139,310,693.00 |
| Jun 17 2024 | 0.8582 | -0.0661 | -7.15% | 0.9227 | 0.9297 | 0.840 | 71,550,722.00 |
| Jun 16 2024 | 0.9243 | 0.0023 | 0.25% | 0.9199 | 0.9375 | 0.9003 | 24,501,425.00 |
| Jun 15 2024 | 0.922 | 0.0093 | 1.02% | 0.914 | 0.9385 | 0.9125 | 26,697,956.00 |
| Jun 14 2024 | 0.9127 | -0.0246 | -2.62% | 0.9381 | 0.9541 | 0.8757 | 67,044,621.00 |
| Jun 13 2024 | 0.9373 | -0.0356 | -3.66% | 0.970 | 0.9735 | 0.9215 | 57,655,572.00 |
| Jun 12 2024 | 0.9729 | 0.0349 | 3.72% | 0.9386 | 0.9984 | 0.9127 | 68,080,005.00 |
| Jun 11 2024 | 0.938 | -0.0217 | -2.26% | 0.9598 | 0.9639 | 0.9122 | 83,267,937.00 |
| Jun 10 2024 | 0.9597 | -0.0196 | -2.00% | 0.9776 | 0.9831 | 0.9454 | 37,054,520.00 |
| Jun 09 2024 | 0.9793 | 0.0114 | 1.18% | 0.9681 | 0.9884 | 0.9566 | 35,108,530.00 |
| Jun 08 2024 | 0.9679 | -0.0313 | -3.13% | 0.9987 | 1.01 | 0.9511 | 56,942,679.00 |
| Jun 07 2024 | 0.9992 | -0.0891 | -8.19% | 1.09 | 1.10 | 0.900 | 105,121,889.00 |
| Jun 06 2024 | 1.09 | -0.030 | -3.05% | 1.12 | 1.12 | 1.07 | 37,969,956.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.35% | 1.11 | 1.14 | 1.10 | 47,019,538.00 |
| Jun 04 2024 | 1.11 | 0.00 | 0.22% | 1.11 | 1.12 | 1.07 | 55,713,671.00 |
| Jun 03 2024 | 1.11 | -0.010 | -0.70% | 1.11 | 1.14 | 1.10 | 42,472,717.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.84% | 1.13 | 1.14 | 1.09 | 37,246,867.00 |
| Jun 01 2024 | 1.13 | 0.010 | 1.26% | 1.12 | 1.14 | 1.11 | 21,359,178.00 |
| May 31 2024 | 1.12 | -0.010 | -0.74% | 1.13 | 1.17 | 1.11 | 50,203,217.00 |
| May 30 2024 | 1.13 | -0.010 | -1.17% | 1.15 | 1.16 | 1.10 | 59,896,346.00 |
| May 29 2024 | 1.14 | -0.060 | -4.95% | 1.20 | 1.21 | 1.14 | 67,083,262.00 |
| May 28 2024 | 1.20 | -0.030 | -2.43% | 1.22 | 1.23 | 1.17 | 89,452,863.00 |
| May 27 2024 | 1.23 | 0.040 | 3.11% | 1.20 | 1.28 | 1.20 | 123,371,118.00 |
| May 26 2024 | 1.19 | 0.00 | 0.14% | 1.19 | 1.23 | 1.18 | 116,793,394.00 |
| May 25 2024 | 1.19 | 0.030 | 2.91% | 1.15 | 1.21 | 1.15 | 82,750,178.00 |
| May 24 2024 | 1.16 | -0.040 | -3.61% | 1.20 | 1.24 | 1.12 | 102,605,658.00 |
| May 23 2024 | 1.20 | 0.060 | 5.22% | 1.14 | 1.26 | 1.11 | 275,348,675.00 |
| May 22 2024 | 1.14 | -0.060 | -5.13% | 1.21 | 1.21 | 1.11 | 125,427,158.00 |
| May 21 2024 | 1.20 | 0.080 | 6.91% | 1.14 | 1.23 | 1.12 | 215,248,171.00 |
| May 20 2024 | 1.13 | 0.150 | 15.87% | 0.972 | 1.13 | 0.9476 | 156,466,696.00 |
| May 19 2024 | 0.9717 | -0.0462 | -4.54% | 1.01 | 1.03 | 0.9639 | 50,931,751.00 |
| May 18 2024 | 1.02 | -0.010 | -1.35% | 1.03 | 1.03 | 1.00 | 48,801,037.00 |
| May 17 2024 | 1.03 | 0.060 | 6.22% | 0.9727 | 1.07 | 0.9672 | 95,859,776.00 |
| May 16 2024 | 0.9714 | -0.0229 | -2.30% | 0.9924 | 0.9993 | 0.9516 | 67,153,701.00 |
| May 15 2024 | 0.9943 | 0.059 | 6.31% | 0.9377 | 0.998 | 0.9239 | 72,884,500.00 |
| May 14 2024 | 0.9353 | -0.0462 | -4.71% | 0.9795 | 0.9886 | 0.9318 | 79,725,447.00 |
| May 13 2024 | 0.9815 | -0.0156 | -1.56% | 0.9994 | 1.01 | 0.9511 | 75,420,682.00 |
| May 12 2024 | 0.9971 | -0.0034 | -0.34% | 1.00 | 1.01 | 0.9872 | 24,105,821.00 |
| May 11 2024 | 1.00 | 0.010 | 0.53% | 0.9957 | 1.01 | 0.9856 | 42,961,076.00 |
| May 10 2024 | 0.9952 | -0.046 | -4.42% | 1.04 | 1.05 | 0.9839 | 79,187,374.00 |
| May 09 2024 | 1.04 | 0.010 | 1.29% | 1.03 | 1.05 | 1.00 | 67,257,093.00 |
| May 08 2024 | 1.03 | 0.00 | 0.15% | 1.03 | 1.05 | 1.01 | 75,328,539.00 |
| May 07 2024 | 1.03 | -0.040 | -3.32% | 1.06 | 1.08 | 1.02 | 59,195,929.00 |
| May 06 2024 | 1.06 | -0.010 | -0.83% | 1.07 | 1.13 | 1.05 | 90,721,071.00 |
| May 05 2024 | 1.07 | 0.010 | 0.87% | 1.06 | 1.09 | 1.03 | 58,055,897.00 |
| May 04 2024 | 1.06 | 0.00 | -0.34% | 1.06 | 1.09 | 1.06 | 51,076,148.00 |
| May 03 2024 | 1.06 | 0.040 | 3.47% | 1.03 | 1.08 | 1.02 | 81,626,155.00 |
| May 02 2024 | 1.03 | 0.00 | -0.13% | 1.03 | 1.04 | 0.9967 | 75,564,947.00 |
| May 01 2024 | 1.03 | 0.010 | 0.83% | 1.03 | 1.06 | 0.9701 | 117,952,254.00 |
| Apr 30 2024 | 1.02 | -0.040 | -3.37% | 1.05 | 1.07 | 0.9676 | 103,272,888.00 |
| Apr 29 2024 | 1.06 | -0.040 | -3.94% | 1.10 | 1.11 | 1.03 | 70,289,942.00 |
| Apr 28 2024 | 1.10 | -0.020 | -2.13% | 1.12 | 1.17 | 1.10 | 70,014,139.00 |
| Apr 27 2024 | 1.13 | 0.060 | 5.61% | 1.07 | 1.13 | 1.00 | 76,368,658.00 |
| Apr 26 2024 | 1.07 | -0.020 | -2.27% | 1.09 | 1.09 | 1.05 | 45,538,025.00 |
| Apr 25 2024 | 1.09 | -0.030 | -2.34% | 1.12 | 1.12 | 1.07 | 54,064,298.00 |
