Register to chat with like-minded investors on our interactive forums.
ARBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22 2024 | 0.00023 | 0.00000300 | 1.32% | 0.000228 | 0.000234 | 0.000227 | 87,749.00 |
| Jun 21 2024 | 0.000228 | -0.00000040 | -0.18% | 0.000228 | 0.000233 | 0.000227 | 171,035.00 |
| Jun 20 2024 | 0.000228 | 0.00000030 | 0.13% | 0.000232 | 0.000258 | 0.000228 | 250,100.00 |
| Jun 19 2024 | 0.000228 | -0.00000030 | -0.13% | 0.000228 | 0.00024 | 0.000227 | 183,244.00 |
| Jun 18 2024 | 0.000228 | -0.000017 | -6.94% | 0.000245 | 0.00025 | 0.000218 | 522,684.00 |
| Jun 17 2024 | 0.000245 | -0.00001 | -3.92% | 0.000255 | 0.000261 | 0.000243 | 138,105.00 |
| Jun 16 2024 | 0.000255 | -0.00000400 | -1.55% | 0.00026 | 0.000264 | 0.000254 | 34,899.00 |
| Jun 15 2024 | 0.000258 | -0.00000300 | -1.15% | 0.000262 | 0.000267 | 0.000258 | 111,408.00 |
| Jun 14 2024 | 0.000261 | -0.00000900 | -3.33% | 0.00027 | 0.000278 | 0.000257 | 101,507.00 |
| Jun 13 2024 | 0.00027 | -0.00000300 | -1.10% | 0.000273 | 0.000274 | 0.000268 | 102,804.00 |
| Jun 12 2024 | 0.000273 | 0.00000500 | 1.87% | 0.000268 | 0.000276 | 0.000261 | 80,884.00 |
| Jun 11 2024 | 0.000268 | 0.00000600 | 2.29% | 0.000262 | 0.000279 | 0.000255 | 225,003.00 |
| Jun 10 2024 | 0.000262 | -0.00000200 | -0.76% | 0.000263 | 0.000276 | 0.000259 | 351,183.00 |
| Jun 09 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000263 | 0.000277 | 0.000258 | 332,568.00 |
| Jun 08 2024 | 0.000263 | -0.00000900 | -3.31% | 0.00027 | 0.000285 | 0.000257 | 149,015.00 |
| Jun 07 2024 | 0.000272 | -0.000014 | -4.90% | 0.000286 | 0.000291 | 0.00025 | 328,014.00 |
| Jun 06 2024 | 0.000286 | -0.00000500 | -1.72% | 0.000291 | 0.0003 | 0.000285 | 92,350.00 |
| Jun 05 2024 | 0.000291 | 0.00000060 | 0.21% | 0.000289 | 0.000295 | 0.000289 | 234,587.00 |
| Jun 04 2024 | 0.00029 | -0.00000300 | -1.02% | 0.000293 | 0.000295 | 0.000284 | 177,062.00 |
| Jun 03 2024 | 0.000293 | -0.00000100 | -0.34% | 0.000294 | 0.000313 | 0.00029 | 220,015.00 |
| Jun 02 2024 | 0.000294 | -0.00000300 | -1.01% | 0.000297 | 0.000298 | 0.000291 | 104,003.00 |
| Jun 01 2024 | 0.000297 | -0.00000100 | -0.34% | 0.000298 | 0.000299 | 0.000295 | 41,668.00 |
| May 31 2024 | 0.000298 | -0.00000300 | -1.00% | 0.000301 | 0.000303 | 0.000297 | 114,357.00 |
| May 30 2024 | 0.000301 | -0.00000200 | -0.66% | 0.000303 | 0.000305 | 0.000298 | 187,531.00 |
| May 29 2024 | 0.000303 | -0.00001 | -3.21% | 0.000312 | 0.000317 | 0.000303 | 81,010.00 |
| May 28 2024 | 0.000312 | -0.00000400 | -1.27% | 0.000317 | 0.000317 | 0.000306 | 190,680.00 |
| May 27 2024 | 0.000316 | 0.00000300 | 0.96% | 0.000312 | 0.000325 | 0.000312 | 221,219.00 |
| May 26 2024 | 0.000313 | -0.00000400 | -1.26% | 0.000317 | 0.000322 | 0.000311 | 139,991.00 |
| May 25 2024 | 0.000317 | 0.00000700 | 2.26% | 0.00031 | 0.000327 | 0.000309 | 294,764.00 |
| May 24 2024 | 0.00031 | -0.00000700 | -2.20% | 0.000318 | 0.000325 | 0.000309 | 179,779.00 |
| May 23 2024 | 0.000318 | 0.000012 | 3.93% | 0.000306 | 0.000328 | 0.000303 | 884,841.00 |
| May 22 2024 | 0.000306 | -0.000011 | -3.47% | 0.000318 | 0.00032 | 0.000301 | 263,442.00 |
| May 21 2024 | 0.000317 | 0.00001 | 3.26% | 0.000308 | 0.000326 | 0.000308 | 738,936.00 |
| May 20 2024 | 0.000307 | -0.000011 | -3.47% | 0.000315 | 0.00032 | 0.000305 | 542,139.00 |
| May 19 2024 | 0.000317 | -0.00000900 | -2.76% | 0.000326 | 0.000328 | 0.000315 | 73,972.00 |
| May 18 2024 | 0.000326 | -0.00000800 | -2.39% | 0.000335 | 0.000335 | 0.000321 | 84,220.00 |
| May 17 2024 | 0.000334 | 0.00000300 | 0.91% | 0.000331 | 0.000356 | 0.000328 | 153,455.00 |
| May 16 2024 | 0.000331 | 0.00000200 | 0.61% | 0.000328 | 0.000332 | 0.000323 | 125,583.00 |
| May 15 2024 | 0.000329 | 0.00000400 | 1.23% | 0.000324 | 0.000351 | 0.000306 | 200,146.00 |
| May 14 2024 | 0.000324 | -0.00000900 | -2.70% | 0.000333 | 0.000336 | 0.000323 | 71,560.00 |
| May 13 2024 | 0.000333 | -0.00000800 | -2.35% | 0.000341 | 0.000341 | 0.00033 | 198,653.00 |
| May 12 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000343 | 0.000345 | 0.000339 | 41,114.00 |
| May 11 2024 | 0.000344 | 0.00000100 | 0.29% | 0.000342 | 0.000348 | 0.00034 | 95,298.00 |
| May 10 2024 | 0.000342 | -0.00000100 | -0.29% | 0.000343 | 0.000349 | 0.000341 | 96,974.00 |
| May 09 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000346 | 0.00036 | 0.000339 | 131,702.00 |
| May 08 2024 | 0.000345 | 0.00000400 | 1.17% | 0.000342 | 0.000346 | 0.000337 | 56,255.00 |
| May 07 2024 | 0.000341 | -0.00000600 | -1.73% | 0.000347 | 0.000348 | 0.000341 | 59,392.00 |
| May 06 2024 | 0.000347 | 0.00000500 | 1.46% | 0.000341 | 0.000357 | 0.000341 | 187,920.00 |
| May 05 2024 | 0.000342 | 0.00000080 | 0.23% | 0.000341 | 0.000347 | 0.000334 | 105,247.00 |
| May 04 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000344 | 0.000348 | 0.00034 | 33,678.00 |
| May 03 2024 | 0.000344 | -0.00000100 | -0.29% | 0.000344 | 0.00035 | 0.000342 | 595,752.00 |
| May 02 2024 | 0.000345 | -0.00000200 | -0.58% | 0.000348 | 0.000353 | 0.000342 | 131,338.00 |
| May 01 2024 | 0.000347 | 0.00000900 | 2.66% | 0.000339 | 0.000376 | 0.000335 | 366,096.00 |
| Apr 30 2024 | 0.000338 | 0.00000800 | 2.43% | 0.000329 | 0.000342 | 0.000326 | 142,751.00 |
| Apr 29 2024 | 0.00033 | -0.00000800 | -2.37% | 0.000337 | 0.000339 | 0.000327 | 279,580.00 |
| Apr 28 2024 | 0.000337 | -0.00000700 | -2.03% | 0.000345 | 0.000354 | 0.000337 | 139,007.00 |
| Apr 27 2024 | 0.000345 | 0.00000500 | 1.47% | 0.00034 | 0.000345 | 0.000326 | 218,490.00 |
| Apr 26 2024 | 0.00034 | -0.00000600 | -1.74% | 0.000347 | 0.000348 | 0.000338 | 188,537.00 |
| Apr 25 2024 | 0.000346 | -0.00001 | -2.81% | 0.000355 | 0.000356 | 0.000345 | 173,733.00 |
| Apr 24 2024 | 0.000356 | -0.000012 | -3.27% | 0.000366 | 0.000368 | 0.000354 | 240,090.00 |
| Apr 23 2024 | 0.000367 | -0.000011 | -2.91% | 0.000378 | 0.00038 | 0.000359 | 80,825.00 |
| Apr 22 2024 | 0.000378 | 0.00000100 | 0.27% | 0.000383 | 0.000392 | 0.000377 | 82,521.00 |
| Apr 21 2024 | 0.000377 | -0.00000800 | -2.08% | 0.000385 | 0.000386 | 0.000375 | 105,854.00 |
| Apr 20 2024 | 0.000385 | 0.000016 | 4.34% | 0.000367 | 0.000387 | 0.000366 | 86,553.00 |
| Apr 19 2024 | 0.000369 | -0.00000300 | -0.81% | 0.000372 | 0.000382 | 0.000362 | 136,534.00 |
| Apr 18 2024 | 0.000372 | 0.00000100 | 0.27% | 0.000371 | 0.000389 | 0.000364 | 157,579.00 |
| Apr 17 2024 | 0.000371 | -0.00000300 | -0.80% | 0.000375 | 0.000384 | 0.000367 | 171,174.00 |
| Apr 16 2024 | 0.000374 | 0.00000300 | 0.81% | 0.000372 | 0.000379 | 0.00036 | 527,508.00 |
| Apr 15 2024 | 0.000372 | -0.00000300 | -0.80% | 0.000373 | 0.000391 | 0.000364 | 347,988.00 |
| Apr 14 2024 | 0.000375 | 0.00003 | 8.72% | 0.000343 | 0.000379 | 0.000343 | 538,476.00 |
| Apr 13 2024 | 0.000344 | -0.000016 | -4.44% | 0.000363 | 0.000397 | 0.0003 | 1,257,199.00 |
| Apr 12 2024 | 0.000361 | -0.000044 | -10.87% | 0.000405 | 0.000408 | 0.000329 | 2,151,120.00 |
| Apr 11 2024 | 0.000405 | -0.00000900 | -2.17% | 0.000414 | 0.000414 | 0.000403 | 248,526.00 |
| Apr 10 2024 | 0.000414 | -0.00001 | -2.36% | 0.000423 | 0.000426 | 0.000412 | 985,283.00 |
| Apr 09 2024 | 0.000424 | -0.00000010 | -0.02% | 0.000424 | 0.000438 | 0.000421 | 488,483.00 |
| Apr 08 2024 | 0.000424 | -0.000017 | -3.85% | 0.000442 | 0.000445 | 0.000421 | 150,464.00 |
| Apr 07 2024 | 0.000441 | -0.00000200 | -0.45% | 0.000443 | 0.000445 | 0.000439 | 71,136.00 |
| Apr 06 2024 | 0.000443 | 0.000011 | 2.55% | 0.000432 | 0.00045 | 0.00043 | 203,309.00 |
| Apr 05 2024 | 0.000432 | -0.00000600 | -1.37% | 0.000438 | 0.000445 | 0.000428 | 428,452.00 |
| Apr 04 2024 | 0.000438 | -0.00000700 | -1.57% | 0.000447 | 0.000464 | 0.000435 | 313,858.00 |
| Apr 03 2024 | 0.000446 | 0.00000300 | 0.68% | 0.000442 | 0.000449 | 0.000435 | 500,828.00 |
| Apr 02 2024 | 0.000443 | -0.00000500 | -1.12% | 0.000448 | 0.000452 | 0.000433 | 446,134.00 |
| Apr 01 2024 | 0.000448 | -0.00000800 | -1.75% | 0.000456 | 0.000457 | 0.000442 | 191,619.00 |
| Mar 31 2024 | 0.000456 | -0.00001 | -2.14% | 0.000468 | 0.000474 | 0.000452 | 134,742.00 |
| Mar 30 2024 | 0.000466 | -0.00000200 | -0.43% | 0.000468 | 0.000476 | 0.000464 | 269,231.00 |
| Mar 29 2024 | 0.000468 | -0.00000200 | -0.43% | 0.000468 | 0.000512 | 0.000461 | 214,494.00 |
| Mar 28 2024 | 0.00047 | -0.00000200 | -0.42% | 0.000472 | 0.000477 | 0.000465 | 311,805.00 |
| Mar 27 2024 | 0.000472 | -0.00000200 | -0.42% | 0.000474 | 0.000483 | 0.000467 | 160,960.00 |
| Mar 26 2024 | 0.000474 | -0.00000300 | -0.63% | 0.000481 | 0.000485 | 0.000469 | 307,234.00 |
| Mar 25 2024 | 0.000477 | -0.00000600 | -1.24% | 0.000484 | 0.000495 | 0.000473 | 457,344.00 |
| Mar 24 2024 | 0.000484 | 0.00000500 | 1.04% | 0.000479 | 0.000517 | 0.000477 | 229,766.00 |
| Mar 23 2024 | 0.000479 | -0.00000300 | -0.62% | 0.000482 | 0.00049 | 0.000474 | 245,566.00 |
