Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.704 | -0.0091 | -1.28% | 0.7118 | 0.7356 | 0.6969 | 2,343,298.00 |
| Jul 28 2024 | 0.7131 | -0.0096 | -1.33% | 0.718 | 0.7245 | 0.7056 | 1,075,984.00 |
| Jul 27 2024 | 0.7227 | -0.0052 | -0.71% | 0.7249 | 0.742 | 0.7059 | 1,869,138.00 |
| Jul 26 2024 | 0.7279 | 0.0286 | 4.09% | 0.6977 | 0.7327 | 0.6974 | 3,244,977.00 |
| Jul 25 2024 | 0.6993 | -0.0401 | -5.42% | 0.7388 | 0.7418 | 0.6727 | 8,016,433.00 |
| Jul 24 2024 | 0.7394 | -0.0597 | -7.47% | 0.7961 | 0.8008 | 0.7351 | 3,811,483.00 |
| Jul 23 2024 | 0.7991 | 0.0376 | 4.94% | 0.7601 | 0.8285 | 0.7547 | 9,175,844.00 |
| Jul 22 2024 | 0.7615 | -0.0392 | -4.90% | 0.801 | 0.8082 | 0.7556 | 4,479,800.00 |
| Jul 21 2024 | 0.8007 | 0.0208 | 2.67% | 0.779 | 0.8078 | 0.7529 | 3,738,549.00 |
| Jul 20 2024 | 0.7799 | 0.0048 | 0.62% | 0.7743 | 0.7953 | 0.7663 | 2,291,806.00 |
| Jul 19 2024 | 0.7751 | 0.027 | 3.61% | 0.747 | 0.7775 | 0.7257 | 3,878,853.00 |
| Jul 18 2024 | 0.7481 | 0.0005 | 0.07% | 0.7496 | 0.769 | 0.7285 | 3,522,334.00 |
| Jul 17 2024 | 0.7476 | -0.0054 | -0.72% | 0.7531 | 0.7789 | 0.7412 | 7,839,065.00 |
| Jul 16 2024 | 0.753 | -0.0213 | -2.75% | 0.7763 | 0.7803 | 0.7222 | 8,445,489.00 |
| Jul 15 2024 | 0.7743 | 0.051 | 7.05% | 0.7225 | 0.7784 | 0.7185 | 8,003,430.00 |
| Jul 14 2024 | 0.7233 | 0.0221 | 3.15% | 0.7011 | 0.7263 | 0.6939 | 3,207,242.00 |
| Jul 13 2024 | 0.7012 | 0.0022 | 0.31% | 0.6987 | 0.7087 | 0.6901 | 2,607,192.00 |
| Jul 12 2024 | 0.699 | 0.0058 | 0.84% | 0.6938 | 0.7087 | 0.6796 | 2,346,562.00 |
| Jul 11 2024 | 0.6932 | -0.0211 | -2.95% | 0.7141 | 0.7345 | 0.6905 | 3,062,449.00 |
| Jul 10 2024 | 0.7143 | 0.0025 | 0.35% | 0.7109 | 0.7312 | 0.6955 | 10,317,957.00 |
| Jul 09 2024 | 0.7118 | 0.0442 | 6.62% | 0.6661 | 0.7189 | 0.6613 | 14,211,244.00 |
| Jul 08 2024 | 0.6676 | 0.0166 | 2.55% | 0.6509 | 0.6887 | 0.6053 | 8,612,391.00 |
| Jul 07 2024 | 0.651 | -0.0426 | -6.14% | 0.6921 | 0.6981 | 0.6506 | 6,103,648.00 |
| Jul 06 2024 | 0.6936 | 0.0707 | 11.35% | 0.6233 | 0.6989 | 0.6141 | 3,835,024.00 |
| Jul 05 2024 | 0.6229 | -0.0558 | -8.22% | 0.6711 | 0.6759 | 0.5655 | 12,470,570.00 |
| Jul 04 2024 | 0.6787 | -0.0856 | -11.20% | 0.764 | 0.7675 | 0.6705 | 5,427,044.00 |
| Jul 03 2024 | 0.7643 | -0.016 | -2.05% | 0.7826 | 0.7885 | 0.750 | 3,752,828.00 |
| Jul 02 2024 | 0.7803 | 0.0019 | 0.24% | 0.7766 | 0.7854 | 0.7713 | 3,239,652.00 |
| Jul 01 2024 | 0.7784 | -0.0217 | -2.71% | 0.7784 | 0.8172 | 0.7685 | 3,170,355.00 |
| Jun 30 2024 | 0.8001 | 0.0219 | 2.81% | 0.7784 | 0.8045 | 0.7685 | 1,577,416.00 |
| Jun 29 2024 | 0.7782 | -0.0165 | -2.08% | 0.791 | 0.8016 | 0.7763 | 2,186,719.00 |
| Jun 28 2024 | 0.7947 | -0.0269 | -3.27% | 0.8217 | 0.8337 | 0.7927 | 3,832,778.00 |
| Jun 27 2024 | 0.8216 | 0.0111 | 1.37% | 0.8114 | 0.8343 | 0.801 | 3,763,443.00 |
| Jun 26 2024 | 0.8105 | -0.0206 | -2.48% | 0.8287 | 0.8389 | 0.7938 | 8,251,640.00 |
| Jun 25 2024 | 0.8311 | 0.0128 | 1.56% | 0.8203 | 0.846 | 0.8107 | 5,210,103.00 |
| Jun 24 2024 | 0.8183 | 0.0353 | 4.51% | 0.7847 | 0.8194 | 0.7413 | 7,463,710.00 |
| Jun 23 2024 | 0.783 | -0.0214 | -2.66% | 0.8025 | 0.8146 | 0.7789 | 3,103,377.00 |
| Jun 22 2024 | 0.8044 | 0.0033 | 0.41% | 0.8019 | 0.8103 | 0.7911 | 3,730,211.00 |
| Jun 21 2024 | 0.8011 | 0.00 | 0.00% | 0.802 | 0.8101 | 0.7823 | 7,811,441.00 |
| Jun 20 2024 | 0.8011 | -0.0093 | -1.15% | 0.8095 | 0.8488 | 0.7997 | 7,156,419.00 |
| Jun 19 2024 | 0.8104 | 0.0166 | 2.09% | 0.7923 | 0.8349 | 0.7872 | 5,268,574.00 |
| Jun 18 2024 | 0.7938 | -0.0661 | -7.69% | 0.8602 | 0.8614 | 0.7411 | 10,458,776.00 |
| Jun 17 2024 | 0.8599 | -0.0626 | -6.79% | 0.9244 | 0.929 | 0.8396 | 6,243,616.00 |
| Jun 16 2024 | 0.9225 | 0.001 | 0.11% | 0.9199 | 0.9363 | 0.8998 | 3,311,405.00 |
| Jun 15 2024 | 0.9215 | 0.0092 | 1.01% | 0.9135 | 0.9381 | 0.9122 | 3,233,776.00 |
| Jun 14 2024 | 0.9123 | -0.0257 | -2.74% | 0.9396 | 0.9534 | 0.8797 | 6,205,853.00 |
| Jun 13 2024 | 0.938 | -0.0351 | -3.61% | 0.9722 | 0.974 | 0.9229 | 11,035,444.00 |
| Jun 12 2024 | 0.9731 | 0.0356 | 3.80% | 0.9378 | 0.9988 | 0.9135 | 12,864,595.00 |
| Jun 11 2024 | 0.9375 | -0.0227 | -2.36% | 0.9602 | 0.975 | 0.9135 | 15,642,521.00 |
| Jun 10 2024 | 0.9602 | -0.0183 | -1.87% | 0.9778 | 0.9831 | 0.946 | 3,910,376.00 |
| Jun 09 2024 | 0.9785 | 0.0115 | 1.19% | 0.9674 | 0.9884 | 0.9563 | 2,953,540.00 |
| Jun 08 2024 | 0.967 | -0.033 | -3.30% | 0.9958 | 1.01 | 0.9508 | 4,712,185.00 |
| Jun 07 2024 | 1.00 | -0.090 | -8.26% | 1.09 | 1.11 | 0.9135 | 7,630,533.00 |
| Jun 06 2024 | 1.09 | -0.030 | -2.68% | 1.12 | 1.12 | 1.07 | 5,611,441.00 |
| Jun 05 2024 | 1.12 | 0.010 | 0.90% | 1.11 | 1.14 | 1.07 | 9,206,873.00 |
| Jun 04 2024 | 1.11 | 0.010 | 0.91% | 1.11 | 1.12 | 1.07 | 6,040,364.00 |
| Jun 03 2024 | 1.10 | -0.010 | -0.90% | 1.11 | 1.14 | 1.10 | 3,410,166.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.77% | 1.13 | 1.14 | 1.09 | 2,346,261.00 |
| Jun 01 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.14 | 1.11 | 2,424,105.00 |
| May 31 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.17 | 1.09 | 5,108,696.00 |
| May 30 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.16 | 1.11 | 4,494,790.00 |
| May 29 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.21 | 1.14 | 8,041,330.00 |
| May 28 2024 | 1.20 | -0.030 | -2.44% | 1.23 | 1.23 | 1.17 | 5,740,369.00 |
| May 27 2024 | 1.23 | 0.040 | 3.36% | 1.19 | 1.27 | 1.19 | 6,935,423.00 |
| May 26 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.23 | 1.18 | 5,582,745.00 |
| May 25 2024 | 1.19 | 0.030 | 2.59% | 1.16 | 1.21 | 1.15 | 4,745,312.00 |
| May 24 2024 | 1.16 | -0.040 | -3.33% | 1.20 | 1.23 | 1.12 | 9,143,392.00 |
| May 23 2024 | 1.20 | 0.060 | 5.26% | 1.14 | 1.26 | 1.11 | 21,183,895.00 |
| May 22 2024 | 1.14 | -0.060 | -5.00% | 1.20 | 1.21 | 1.11 | 8,369,112.00 |
| May 21 2024 | 1.20 | 0.080 | 7.14% | 1.14 | 1.24 | 1.12 | 19,561,402.00 |
| May 20 2024 | 1.12 | 0.150 | 15.35% | 0.9724 | 1.15 | 0.9479 | 17,214,878.00 |
| May 19 2024 | 0.971 | -0.049 | -4.80% | 1.02 | 1.03 | 0.9644 | 4,508,053.00 |
| May 18 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.03 | 1.00 | 4,424,373.00 |
| May 17 2024 | 1.03 | 0.060 | 6.02% | 0.9716 | 1.07 | 0.9678 | 8,057,401.00 |
| May 16 2024 | 0.9715 | -0.0255 | -2.56% | 0.9957 | 0.9992 | 0.9499 | 5,836,249.00 |
| May 15 2024 | 0.997 | 0.0616 | 6.59% | 0.9382 | 0.9986 | 0.9241 | 6,125,659.00 |
| May 14 2024 | 0.9354 | -0.0447 | -4.56% | 0.9807 | 0.9877 | 0.9249 | 6,204,881.00 |
| May 13 2024 | 0.9801 | -0.0167 | -1.68% | 0.999 | 1.00 | 0.9511 | 4,471,348.00 |
| May 12 2024 | 0.9968 | -0.0027 | -0.27% | 1.00 | 1.01 | 0.9872 | 2,046,207.00 |
| May 11 2024 | 0.9995 | 0.0038 | 0.38% | 0.9953 | 1.01 | 0.9853 | 2,664,443.00 |
| May 10 2024 | 0.9957 | -0.0443 | -4.26% | 1.04 | 1.05 | 0.9839 | 4,842,406.00 |
| May 09 2024 | 1.04 | 0.010 | 0.97% | 1.03 | 1.05 | 0.9993 | 2,769,830.00 |
| May 08 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.05 | 1.01 | 4,003,730.00 |
| May 07 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.03 | 4,041,511.00 |
| May 06 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.13 | 1.05 | 6,718,221.00 |
| May 05 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.09 | 1.03 | 3,291,746.00 |
| May 04 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.09 | 1.06 | 3,327,536.00 |
| May 03 2024 | 1.07 | 0.040 | 3.88% | 1.03 | 1.08 | 1.02 | 4,149,497.00 |
| May 02 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.04 | 0.9966 | 5,074,499.00 |
| May 01 2024 | 1.03 | 0.00 | 0.00% | 1.02 | 1.06 | 0.9699 | 8,295,494.00 |
