Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.00001159 | -0.00000023 | -1.95% | 0.00001189 | 0.00001189 | 0.00001159 | 5,213.00 |
| Jul 15 2024 | 0.00001182 | -0.00000018 | -1.50% | 0.00001170 | 0.00001182 | 0.00001170 | 495.00 |
| Jul 14 2024 | 0.00001200 | 0.00000000 | 0.00% | 0.00001200 | 0.00001200 | 0.00001200 | 0.00 |
| Jul 13 2024 | 0.00001200 | 0.00000000 | 0.00% | 0.00001200 | 0.00001200 | 0.00001200 | 2.00 |
| Jul 12 2024 | 0.00001200 | -0.00000024 | -1.96% | 0.00001200 | 0.00001200 | 0.00001200 | 59.00 |
| Jul 11 2024 | 0.00001224 | -0.00000014 | -1.13% | 0.00001238 | 0.00001238 | 0.00001224 | 56.00 |
| Jul 10 2024 | 0.00001238 | 0.00000031 | 2.57% | 0.00001245 | 0.00001265 | 0.00001214 | 1,264.00 |
| Jul 09 2024 | 0.00001207 | 0.00000038 | 3.25% | 0.00001189 | 0.00001207 | 0.00001189 | 797.00 |
| Jul 08 2024 | 0.00001169 | -0.00000018 | -1.52% | 0.00001149 | 0.00001198 | 0.00001118 | 27,860.00 |
| Jul 07 2024 | 0.00001187 | -0.00000003 | -0.25% | 0.00001206 | 0.00001206 | 0.00001187 | 30,197.00 |
| Jul 06 2024 | 0.00001190 | 0.00000075 | 6.73% | 0.00001115 | 0.00001214 | 0.00001100 | 3,618.00 |
| Jul 05 2024 | 0.00001115 | -0.00000066 | -5.59% | 0.00001176 | 0.00001176 | 0.00001022 | 69,081.00 |
| Jul 04 2024 | 0.00001181 | -0.00000078 | -6.20% | 0.00001250 | 0.00001250 | 0.00001181 | 9,849.00 |
| Jul 03 2024 | 0.00001259 | -0.00000003 | -0.24% | 0.00001262 | 0.00001262 | 0.00001259 | 22,609.00 |
| Jul 02 2024 | 0.00001262 | 0.00000016 | 1.28% | 0.00001246 | 0.00001262 | 0.00001246 | 925.00 |
| Jul 01 2024 | 0.00001246 | -0.00000031 | -2.43% | 0.00001277 | 0.00001277 | 0.00001246 | 4,594.00 |
| Jun 30 2024 | 0.00001277 | -0.00000008 | -0.62% | 0.00001277 | 0.00001277 | 0.00001273 | 2,497.00 |
| Jun 29 2024 | 0.00001285 | -0.00000065 | -4.81% | 0.00001307 | 0.00001307 | 0.00001285 | 5,567.00 |
| Jun 28 2024 | 0.00001350 | 0.00000019 | 1.43% | 0.00001350 | 0.00001350 | 0.00001350 | 239.00 |
| Jun 27 2024 | 0.00001331 | -0.00000019 | -1.41% | 0.00001320 | 0.00001331 | 0.00001320 | 5,829.00 |
| Jun 26 2024 | 0.00001350 | 0.00000016 | 1.20% | 0.00001337 | 0.00001359 | 0.00001319 | 11,795.00 |
| Jun 25 2024 | 0.00001334 | 0.00000020 | 1.52% | 0.00001327 | 0.00001372 | 0.00001327 | 18,029.00 |
| Jun 24 2024 | 0.00001314 | 0.00000075 | 6.05% | 0.00001239 | 0.00001314 | 0.00001236 | 14,952.00 |
| Jun 23 2024 | 0.00001239 | -0.00000045 | -3.50% | 0.00001283 | 0.00001283 | 0.00001239 | 649.00 |
| Jun 22 2024 | 0.00001284 | 0.00000050 | 4.05% | 0.00001234 | 0.00001284 | 0.00001234 | 160.00 |
| Jun 21 2024 | 0.00001234 | 0.00000009 | 0.73% | 0.00001248 | 0.00001248 | 0.00001234 | 6,901.00 |
| Jun 20 2024 | 0.00001225 | -0.00000032 | -2.55% | 0.00001266 | 0.00001311 | 0.00001225 | 3,297.00 |
| Jun 19 2024 | 0.00001257 | 0.00000061 | 5.10% | 0.00001227 | 0.00001309 | 0.00001220 | 10,234.00 |
| Jun 18 2024 | 0.00001196 | -0.00000100 | -7.71% | 0.00001297 | 0.00001297 | 0.00001181 | 17,390.00 |
| Jun 17 2024 | 0.00001297 | -0.00000098 | -7.03% | 0.00001375 | 0.00001375 | 0.00001297 | 6,534.00 |
| Jun 16 2024 | 0.00001395 | 0.00000007 | 0.50% | 0.00001388 | 0.00001395 | 0.00001384 | 1,161.00 |
| Jun 15 2024 | 0.00001388 | 0.00000029 | 2.13% | 0.00001388 | 0.00001388 | 0.00001388 | 501.00 |
| Jun 14 2024 | 0.00001359 | -0.00000056 | -3.96% | 0.00001415 | 0.00001436 | 0.00001359 | 2,112.00 |
| Jun 13 2024 | 0.00001415 | -0.00000013 | -0.91% | 0.00001459 | 0.00001459 | 0.00001391 | 4,529.00 |
| Jun 12 2024 | 0.00001428 | 0.00000014 | 0.99% | 0.00001400 | 0.00001428 | 0.00001372 | 10,215.00 |
| Jun 11 2024 | 0.00001414 | 0.00000038 | 2.76% | 0.00001376 | 0.00001421 | 0.00001359 | 3,307.00 |
| Jun 10 2024 | 0.00001376 | -0.00000026 | -1.85% | 0.00001380 | 0.00001380 | 0.00001376 | 333.00 |
| Jun 09 2024 | 0.00001402 | 0.00000015 | 1.08% | 0.00001387 | 0.00001402 | 0.00001387 | 978.00 |
| Jun 08 2024 | 0.00001387 | -0.00000050 | -3.48% | 0.00001437 | 0.00001437 | 0.00001381 | 6,809.00 |
| Jun 07 2024 | 0.00001437 | -0.00000094 | -6.14% | 0.00001542 | 0.00001542 | 0.00001400 | 27,010.00 |
| Jun 06 2024 | 0.00001531 | -0.00000049 | -3.10% | 0.00001580 | 0.00001583 | 0.00001531 | 1,604.00 |
| Jun 05 2024 | 0.00001580 | 0.00000011 | 0.70% | 0.00001567 | 0.00001585 | 0.00001567 | 3,586.00 |
| Jun 04 2024 | 0.00001569 | -0.00000034 | -2.12% | 0.00001602 | 0.00001602 | 0.00001569 | 10,207.00 |
| Jun 03 2024 | 0.00001603 | -0.00000029 | -1.78% | 0.00001632 | 0.00001632 | 0.00001603 | 2,590.00 |
| Jun 02 2024 | 0.00001632 | -0.00000008 | -0.49% | 0.00001658 | 0.00001658 | 0.00001632 | 810.00 |
| Jun 01 2024 | 0.00001640 | -0.00000025 | -1.50% | 0.00001694 | 0.00001694 | 0.00001630 | 1,572.00 |
| May 31 2024 | 0.00001665 | 0.00000001 | 0.06% | 0.00001652 | 0.00001684 | 0.00001652 | 960.00 |
| May 30 2024 | 0.00001664 | -0.00000029 | -1.71% | 0.00001693 | 0.00001693 | 0.00001645 | 5,097.00 |
| May 29 2024 | 0.00001693 | -0.00000061 | -3.48% | 0.00001759 | 0.00001765 | 0.00001693 | 3,233.00 |
| May 28 2024 | 0.00001754 | -0.00000025 | -1.41% | 0.00001779 | 0.00001779 | 0.00001752 | 3,504.00 |
| May 27 2024 | 0.00001779 | 0.00000046 | 2.65% | 0.00001775 | 0.00001858 | 0.00001759 | 4,210.00 |
| May 26 2024 | 0.00001733 | -0.00000003 | -0.17% | 0.00001737 | 0.00001767 | 0.00001713 | 4,160.00 |
| May 25 2024 | 0.00001736 | 0.00000054 | 3.21% | 0.00001742 | 0.00001763 | 0.00001736 | 685.00 |
| May 24 2024 | 0.00001682 | -0.00000093 | -5.24% | 0.00001775 | 0.00001817 | 0.00001682 | 6,216.00 |
| May 23 2024 | 0.00001775 | 0.00000100 | 6.04% | 0.00001656 | 0.00001852 | 0.00001646 | 37,808.00 |
| May 22 2024 | 0.00001656 | -0.00000061 | -3.55% | 0.00001720 | 0.00001720 | 0.00001601 | 2,924.00 |
| May 21 2024 | 0.00001717 | 0.00000100 | 6.23% | 0.00001597 | 0.00001734 | 0.00001582 | 14,820.00 |
| May 20 2024 | 0.00001606 | 0.00000100 | 6.81% | 0.00001451 | 0.00001606 | 0.00001450 | 4,910.00 |
| May 19 2024 | 0.00001468 | -0.00000049 | -3.23% | 0.00001518 | 0.00001518 | 0.00001468 | 1,862.00 |
| May 18 2024 | 0.00001517 | -0.00000012 | -0.78% | 0.00001531 | 0.00001568 | 0.00001512 | 5,101.00 |
| May 17 2024 | 0.00001529 | 0.00000048 | 3.24% | 0.00001511 | 0.00001595 | 0.00001511 | 2,862.00 |
| May 16 2024 | 0.00001481 | -0.00000017 | -1.13% | 0.00001498 | 0.00001509 | 0.00001453 | 2,594.00 |
| May 15 2024 | 0.00001498 | -0.00000044 | -2.85% | 0.00001516 | 0.00001520 | 0.00001498 | 1,631.00 |
| May 14 2024 | 0.00001542 | -0.00000011 | -0.71% | 0.00001556 | 0.00001581 | 0.00001520 | 1,341.00 |
| May 13 2024 | 0.00001553 | -0.00000075 | -4.61% | 0.00001620 | 0.00001620 | 0.00001553 | 1,425.00 |
| May 12 2024 | 0.00001628 | -0.00000005 | -0.31% | 0.00001663 | 0.00001663 | 0.00001628 | 1,893.00 |
| May 11 2024 | 0.00001633 | 0.00000001 | 0.06% | 0.00001632 | 0.00001658 | 0.00001632 | 2,817.00 |
| May 10 2024 | 0.00001632 | -0.00000019 | -1.15% | 0.00001651 | 0.00001678 | 0.00001632 | 6,354.00 |
| May 09 2024 | 0.00001651 | -0.00000049 | -2.88% | 0.00001697 | 0.00001697 | 0.00001650 | 8,834.00 |
| May 08 2024 | 0.00001700 | 0.00000050 | 3.03% | 0.00001642 | 0.00001700 | 0.00001630 | 4,721.00 |
| May 07 2024 | 0.00001650 | -0.00000037 | -2.19% | 0.00001687 | 0.00001687 | 0.00001650 | 1,189.00 |
| May 06 2024 | 0.00001687 | -0.00000008 | -0.47% | 0.00001695 | 0.00001721 | 0.00001683 | 460.00 |
| May 05 2024 | 0.00001695 | 0.00000002 | 0.12% | 0.00001662 | 0.00001695 | 0.00001650 | 935.00 |
| May 04 2024 | 0.00001693 | -0.00000007 | -0.41% | 0.00001700 | 0.00001700 | 0.00001662 | 650.00 |
| May 03 2024 | 0.00001700 | -0.00000045 | -2.58% | 0.00001749 | 0.00001769 | 0.00001700 | 2,170.00 |
| May 02 2024 | 0.00001745 | -0.00000020 | -1.13% | 0.00001765 | 0.00001781 | 0.00001745 | 8,080.00 |
| May 01 2024 | 0.00001765 | 0.00000093 | 5.56% | 0.00001683 | 0.00001766 | 0.00001683 | 2,855.00 |
| Apr 30 2024 | 0.00001672 | 0.00000013 | 0.78% | 0.00001646 | 0.00001686 | 0.00001617 | 39,530.00 |
| Apr 29 2024 | 0.00001659 | -0.00000100 | -5.69% | 0.00001750 | 0.00001750 | 0.00001659 | 4,299.00 |
| Apr 28 2024 | 0.00001759 | 0.00000027 | 1.56% | 0.00001781 | 0.00001827 | 0.00001759 | 3,429.00 |
| Apr 27 2024 | 0.00001732 | 0.00000052 | 3.10% | 0.00001661 | 0.00001732 | 0.00001616 | 9,130.00 |
| Apr 26 2024 | 0.00001680 | -0.00000011 | -0.65% | 0.00001679 | 0.00001683 | 0.00001665 | 995.00 |
| Apr 25 2024 | 0.00001691 | -0.00000039 | -2.25% | 0.00001730 | 0.00001732 | 0.00001691 | 3,981.00 |
| Apr 24 2024 | 0.00001730 | -0.00000045 | -2.54% | 0.00001769 | 0.00001794 | 0.00001730 | 3,410.00 |
| Apr 23 2024 | 0.00001775 | -0.00000060 | -3.27% | 0.00001800 | 0.00001800 | 0.00001775 | 5,953.00 |
| Apr 22 2024 | 0.00001835 | -0.00000013 | -0.70% | 0.00001799 | 0.00001872 | 0.00001799 | 2,057.00 |
| Apr 21 2024 | 0.00001848 | 0.00000005 | 0.27% | 0.00001886 | 0.00001892 | 0.00001848 | 324.00 |
| Apr 20 2024 | 0.00001843 | 0.00000048 | 2.67% | 0.00001780 | 0.00001843 | 0.00001780 | 1,612.00 |
| Apr 19 2024 | 0.00001795 | -0.00000006 | -0.33% | 0.00001801 | 0.00001801 | 0.00001731 | 2,226.00 |
| Apr 18 2024 | 0.00001801 | 0.00000003 | 0.17% | 0.00001826 | 0.00001836 | 0.00001798 | 15,248.00 |
