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 | 0.7044 | -0.0084 | -1.18% | 0.7125 | 0.7352 | 0.6972 | 14,133.00 |
| Jul 28 2024 | 0.7128 | -0.0095 | -1.32% | 0.7172 | 0.7238 | 0.7068 | 7,231.00 |
| Jul 27 2024 | 0.7223 | -0.005 | -0.69% | 0.7256 | 0.7421 | 0.7088 | 29,461.00 |
| Jul 26 2024 | 0.7273 | 0.0295 | 4.23% | 0.6981 | 0.7324 | 0.6974 | 25,673.00 |
| Jul 25 2024 | 0.6978 | -0.042 | -5.68% | 0.7386 | 0.7399 | 0.6736 | 70,201.00 |
| Jul 24 2024 | 0.7398 | -0.0588 | -7.36% | 0.7975 | 0.7975 | 0.7361 | 67,834.00 |
| Jul 23 2024 | 0.7986 | 0.037 | 4.86% | 0.761 | 0.8212 | 0.7577 | 203,003.00 |
| Jul 22 2024 | 0.7616 | -0.0407 | -5.07% | 0.8043 | 0.805 | 0.7561 | 176,502.00 |
| Jul 21 2024 | 0.8023 | 0.0223 | 2.86% | 0.7842 | 0.8061 | 0.7541 | 29,004.00 |
| Jul 20 2024 | 0.780 | 0.0048 | 0.62% | 0.7761 | 0.7941 | 0.7684 | 101,735.00 |
| Jul 19 2024 | 0.7752 | 0.0278 | 3.72% | 0.7466 | 0.7767 | 0.7275 | 28,582.00 |
| Jul 18 2024 | 0.7474 | -0.0005 | -0.07% | 0.7477 | 0.7689 | 0.7368 | 40,895.00 |
| Jul 17 2024 | 0.7479 | -0.0042 | -0.56% | 0.7551 | 0.7783 | 0.7439 | 28,497.00 |
| Jul 16 2024 | 0.7521 | -0.0217 | -2.80% | 0.7793 | 0.7793 | 0.7274 | 72,606.00 |
| Jul 15 2024 | 0.7738 | 0.0534 | 7.41% | 0.720 | 0.7771 | 0.7198 | 38,937.00 |
| Jul 14 2024 | 0.7204 | 0.0202 | 2.88% | 0.7056 | 0.7256 | 0.6939 | 12,214.00 |
| Jul 13 2024 | 0.7002 | 0.0005 | 0.07% | 0.7003 | 0.7073 | 0.6913 | 18,648.00 |
| Jul 12 2024 | 0.6997 | 0.0078 | 1.13% | 0.6949 | 0.7073 | 0.6796 | 15,314.00 |
| Jul 11 2024 | 0.6919 | -0.0221 | -3.10% | 0.7131 | 0.733 | 0.6914 | 13,032.00 |
| Jul 10 2024 | 0.714 | 0.0038 | 0.54% | 0.7088 | 0.7288 | 0.698 | 27,693.00 |
| Jul 09 2024 | 0.7102 | 0.0424 | 6.35% | 0.6662 | 0.7105 | 0.6613 | 21,941.00 |
| Jul 08 2024 | 0.6678 | 0.0174 | 2.68% | 0.632 | 0.6853 | 0.6076 | 36,982.00 |
| Jul 07 2024 | 0.6504 | -0.0446 | -6.42% | 0.690 | 0.6966 | 0.6504 | 135,426.00 |
| Jul 06 2024 | 0.695 | 0.0728 | 11.70% | 0.6211 | 0.6969 | 0.6156 | 25,491.00 |
| Jul 05 2024 | 0.6222 | -0.0565 | -8.32% | 0.6618 | 0.6649 | 0.581 | 112,633.00 |
| Jul 04 2024 | 0.6787 | -0.0859 | -11.23% | 0.7664 | 0.7668 | 0.6773 | 41,071.00 |
| Jul 03 2024 | 0.7646 | -0.0171 | -2.19% | 0.7832 | 0.7866 | 0.751 | 14,294.00 |
| Jul 02 2024 | 0.7817 | 0.0018 | 0.23% | 0.7775 | 0.7845 | 0.772 | 20,899.00 |
| Jul 01 2024 | 0.7799 | -0.0213 | -2.66% | 0.7987 | 0.8159 | 0.7776 | 8,126.00 |
| Jun 30 2024 | 0.8012 | 0.0235 | 3.02% | 0.7787 | 0.8024 | 0.7693 | 12,307.00 |
| Jun 29 2024 | 0.7777 | -0.0167 | -2.10% | 0.7922 | 0.801 | 0.7776 | 14,522.00 |
| Jun 28 2024 | 0.7944 | -0.0263 | -3.20% | 0.8229 | 0.8315 | 0.7941 | 15,166.00 |
| Jun 27 2024 | 0.8207 | -0.0089 | -1.07% | 0.8108 | 0.833 | 0.8013 | 22,362.00 |
| Jun 26 2024 | 0.8296 | 0.00 | 0.00% | 0.8296 | 0.8296 | 0.8296 | 0.00 |
| Jun 25 2024 | 0.8296 | 0.0101 | 1.23% | 0.8217 | 0.8455 | 0.8114 | 23,042.00 |
| Jun 24 2024 | 0.8195 | 0.0359 | 4.58% | 0.7861 | 0.8195 | 0.739 | 61,400.00 |
| Jun 23 2024 | 0.7836 | -0.0205 | -2.55% | 0.8048 | 0.8142 | 0.7812 | 14,198.00 |
| Jun 22 2024 | 0.8041 | -0.0065 | -0.80% | 0.7995 | 0.8091 | 0.7915 | 10,339.00 |
| Jun 21 2024 | 0.8106 | 0.00 | 0.00% | 0.8106 | 0.8106 | 0.8106 | 0.00 |
| Jun 20 2024 | 0.8106 | 0.00 | 0.00% | 0.8106 | 0.8106 | 0.8106 | 0.00 |
| Jun 19 2024 | 0.8106 | 0.0156 | 1.96% | 0.7906 | 0.8342 | 0.7871 | 31,718.00 |
| Jun 18 2024 | 0.795 | -0.128 | -13.87% | 0.8592 | 0.8592 | 0.7398 | 170,416.00 |
| Jun 17 2024 | 0.923 | 0.00 | 0.00% | 0.923 | 0.923 | 0.923 | 0.00 |
| Jun 16 2024 | 0.923 | 0.0014 | 0.15% | 0.9193 | 0.9342 | 0.9014 | 16,405.00 |
| Jun 15 2024 | 0.9216 | 0.0094 | 1.03% | 0.9155 | 0.9366 | 0.9132 | 15,382.00 |
| Jun 14 2024 | 0.9122 | -0.0247 | -2.64% | 0.9375 | 0.9512 | 0.8802 | 30,073.00 |
| Jun 13 2024 | 0.9369 | -0.0347 | -3.57% | 0.9699 | 0.9731 | 0.9266 | 33,409.00 |
| Jun 12 2024 | 0.9716 | 0.0349 | 3.73% | 0.9377 | 0.9983 | 0.913 | 77,706.00 |
| Jun 11 2024 | 0.9367 | -0.0241 | -2.51% | 0.9599 | 0.9617 | 0.9126 | 63,888.00 |
| Jun 10 2024 | 0.9608 | -0.0185 | -1.89% | 0.9741 | 0.9786 | 0.9495 | 40,876.00 |
| Jun 09 2024 | 0.9793 | 0.0118 | 1.22% | 0.968 | 0.9868 | 0.9578 | 15,077.00 |
| Jun 08 2024 | 0.9675 | -0.0318 | -3.18% | 0.9968 | 1.01 | 0.9509 | 20,343.00 |
| Jun 07 2024 | 0.9993 | -0.0899 | -8.25% | 1.09 | 1.10 | 0.900 | 212,018.00 |
| Jun 06 2024 | 1.09 | -0.030 | -3.09% | 1.12 | 1.12 | 1.08 | 25,947.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.60% | 1.11 | 1.14 | 1.10 | 28,062.00 |
| Jun 04 2024 | 1.11 | 0.00 | 0.12% | 1.11 | 1.12 | 1.07 | 25,060.00 |
| Jun 03 2024 | 1.10 | -0.010 | -0.65% | 1.11 | 1.14 | 1.10 | 12,248.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.84% | 1.14 | 1.14 | 1.09 | 12,484.00 |
| Jun 01 2024 | 1.13 | 0.010 | 0.90% | 1.11 | 1.14 | 1.11 | 7,701.00 |
| May 31 2024 | 1.12 | -0.020 | -1.51% | 1.13 | 1.16 | 1.11 | 54,294.00 |
| May 30 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| May 29 2024 | 1.14 | -0.060 | -4.96% | 1.20 | 1.21 | 1.14 | 58,606.00 |
| May 28 2024 | 1.20 | -0.030 | -2.53% | 1.22 | 1.23 | 1.17 | 199,825.00 |
| May 27 2024 | 1.23 | 0.030 | 2.82% | 1.20 | 1.27 | 1.20 | 40,987.00 |
| May 26 2024 | 1.20 | 0.010 | 0.43% | 1.19 | 1.23 | 1.18 | 51,417.00 |
| May 25 2024 | 1.19 | 0.030 | 3.03% | 1.15 | 1.21 | 1.15 | 114,548.00 |
| May 24 2024 | 1.16 | -0.040 | -3.74% | 1.19 | 1.23 | 1.13 | 74,170.00 |
| May 23 2024 | 1.20 | 0.060 | 5.06% | 1.14 | 1.25 | 1.13 | 127,982.00 |
| May 22 2024 | 1.14 | -0.060 | -4.87% | 1.20 | 1.21 | 1.11 | 66,796.00 |
| May 21 2024 | 1.20 | 0.230 | 23.72% | 1.14 | 1.23 | 1.12 | 122,968.00 |
| May 20 2024 | 0.9718 | 0.00 | 0.00% | 0.9718 | 0.9718 | 0.9718 | 0.00 |
| May 19 2024 | 0.9718 | -0.0463 | -4.55% | 1.02 | 1.03 | 0.9685 | 14,247.00 |
| May 18 2024 | 1.02 | -0.020 | -1.46% | 1.03 | 1.03 | 1.01 | 21,658.00 |
| May 17 2024 | 1.03 | 0.060 | 6.31% | 0.9729 | 1.07 | 0.9672 | 43,819.00 |
| May 16 2024 | 0.9719 | -0.0227 | -2.28% | 0.9916 | 0.9989 | 0.9559 | 45,305.00 |
| May 15 2024 | 0.9946 | 0.0598 | 6.40% | 0.9371 | 0.9985 | 0.9259 | 48,761.00 |
| May 14 2024 | 0.9348 | -0.0457 | -4.66% | 0.9806 | 0.9878 | 0.932 | 26,247.00 |
| May 13 2024 | 0.9805 | -0.017 | -1.70% | 0.9989 | 1.00 | 0.9558 | 26,553.00 |
| May 12 2024 | 0.9975 | -0.0027 | -0.27% | 1.00 | 1.01 | 0.9873 | 14,009.00 |
| May 11 2024 | 1.00 | 0.00 | 0.40% | 0.9958 | 1.01 | 0.9887 | 31,034.00 |
| May 10 2024 | 0.9962 | -0.0415 | -4.00% | 1.04 | 1.05 | 0.9837 | 28,212.00 |
| May 09 2024 | 1.04 | 0.010 | 1.09% | 1.03 | 1.04 | 1.00 | 26,852.00 |
| May 08 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| May 07 2024 | 1.03 | -0.030 | -3.19% | 1.06 | 1.08 | 1.03 | 94,375.00 |
| May 06 2024 | 1.06 | -0.010 | -0.99% | 1.07 | 1.13 | 1.05 | 307,899.00 |
| May 05 2024 | 1.07 | 0.010 | 0.88% | 1.06 | 1.09 | 1.03 | 279,304.00 |
| May 04 2024 | 1.06 | 0.00 | -0.37% | 1.07 | 1.09 | 1.06 | 105,744.00 |
| May 03 2024 | 1.07 | 0.040 | 3.54% | 1.03 | 1.08 | 1.02 | 193,180.00 |
| May 02 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| May 01 2024 | 1.03 | 0.010 | 0.78% | 1.02 | 1.06 | 0.9694 | 571,464.00 |
