Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.00001220 | -0.00000071 | -5.50% | 0.00001292 | 0.00001293 | 0.00001136 | 2,672,234.00 |
| Jun 17 2024 | 0.00001291 | -0.00000095 | -6.85% | 0.00001385 | 0.00001391 | 0.00001289 | 711,507.00 |
| Jun 16 2024 | 0.00001386 | -0.00000006 | -0.43% | 0.00001390 | 0.00001400 | 0.00001363 | 325,059.00 |
| Jun 15 2024 | 0.00001392 | 0.00000010 | 0.72% | 0.00001384 | 0.00001414 | 0.00001382 | 297,586.00 |
| Jun 14 2024 | 0.00001382 | -0.00000021 | -1.50% | 0.00001404 | 0.00001422 | 0.00001327 | 555,661.00 |
| Jun 13 2024 | 0.00001403 | -0.00000023 | -1.61% | 0.00001424 | 0.00001427 | 0.00001384 | 514,398.00 |
| Jun 12 2024 | 0.00001426 | 0.00000034 | 2.44% | 0.00001394 | 0.00001432 | 0.00001365 | 747,311.00 |
| Jun 11 2024 | 0.00001392 | 0.00000012 | 0.87% | 0.00001380 | 0.00001415 | 0.00001341 | 862,618.00 |
| Jun 10 2024 | 0.00001380 | -0.00000026 | -1.85% | 0.00001404 | 0.00001404 | 0.00001366 | 561,628.00 |
| Jun 09 2024 | 0.00001406 | 0.00000009 | 0.64% | 0.00001397 | 0.00001418 | 0.00001384 | 372,397.00 |
| Jun 08 2024 | 0.00001397 | -0.00000043 | -2.99% | 0.00001439 | 0.00001452 | 0.00001372 | 770,807.00 |
| Jun 07 2024 | 0.00001440 | -0.00000098 | -6.37% | 0.00001535 | 0.00001547 | 0.00001312 | 2,306,387.00 |
| Jun 06 2024 | 0.00001538 | -0.00000042 | -2.66% | 0.00001579 | 0.00001579 | 0.00001532 | 364,014.00 |
| Jun 05 2024 | 0.00001580 | 0.00000010 | 0.64% | 0.00001573 | 0.00001597 | 0.00001559 | 689,206.00 |
| Jun 04 2024 | 0.00001570 | -0.00000035 | -2.18% | 0.00001606 | 0.00001611 | 0.00001552 | 708,981.00 |
| Jun 03 2024 | 0.00001605 | -0.00000037 | -2.25% | 0.00001638 | 0.00001651 | 0.00001602 | 509,217.00 |
| Jun 02 2024 | 0.00001642 | -0.00000031 | -1.85% | 0.00001674 | 0.00001684 | 0.00001611 | 439,385.00 |
| Jun 01 2024 | 0.00001673 | 0.00000015 | 0.90% | 0.00001656 | 0.00001679 | 0.00001652 | 218,250.00 |
| May 31 2024 | 0.00001658 | 0.00000009 | 0.55% | 0.00001652 | 0.00001692 | 0.00001638 | 705,508.00 |
| May 30 2024 | 0.00001649 | -0.00000038 | -2.25% | 0.00001690 | 0.00001697 | 0.00001642 | 727,998.00 |
| May 29 2024 | 0.00001687 | -0.00000070 | -3.98% | 0.00001757 | 0.00001767 | 0.00001686 | 412,217.00 |
| May 28 2024 | 0.00001757 | -0.00000016 | -0.90% | 0.00001765 | 0.00001789 | 0.00001728 | 586,471.00 |
| May 27 2024 | 0.00001773 | 0.00000032 | 1.84% | 0.00001745 | 0.00001855 | 0.00001742 | 893,435.00 |
| May 26 2024 | 0.00001741 | 0.00000021 | 1.22% | 0.00001715 | 0.00001785 | 0.00001709 | 741,090.00 |
| May 25 2024 | 0.00001720 | 0.00000031 | 1.84% | 0.00001681 | 0.00001761 | 0.00001674 | 523,878.00 |
| May 24 2024 | 0.00001689 | -0.00000080 | -4.52% | 0.00001764 | 0.00001818 | 0.00001673 | 1,209,095.00 |
| May 23 2024 | 0.00001769 | 0.00000100 | 6.05% | 0.00001647 | 0.00001835 | 0.00001642 | 2,852,683.00 |
| May 22 2024 | 0.00001652 | -0.00000063 | -3.67% | 0.00001717 | 0.00001725 | 0.00001590 | 1,103,481.00 |
| May 21 2024 | 0.00001715 | 0.00000100 | 6.35% | 0.00001596 | 0.00001744 | 0.00001581 | 2,280,748.00 |
| May 20 2024 | 0.00001576 | 0.00000100 | 6.82% | 0.00001468 | 0.00001618 | 0.00001433 | 1,569,032.00 |
| May 19 2024 | 0.00001466 | -0.00000055 | -3.62% | 0.00001516 | 0.00001530 | 0.00001461 | 335,273.00 |
| May 18 2024 | 0.00001521 | -0.00000020 | -1.30% | 0.00001539 | 0.00001544 | 0.00001501 | 230,053.00 |
| May 17 2024 | 0.00001541 | 0.00000051 | 3.42% | 0.00001489 | 0.00001598 | 0.00001478 | 455,116.00 |
| May 16 2024 | 0.00001490 | -0.00000012 | -0.80% | 0.00001495 | 0.00001508 | 0.00001448 | 435,295.00 |
| May 15 2024 | 0.00001502 | -0.00000017 | -1.12% | 0.00001521 | 0.00001529 | 0.00001486 | 398,488.00 |
| May 14 2024 | 0.00001519 | -0.00000041 | -2.63% | 0.00001560 | 0.00001579 | 0.00001514 | 329,464.00 |
| May 13 2024 | 0.00001560 | -0.00000063 | -3.88% | 0.00001624 | 0.00001626 | 0.00001558 | 429,462.00 |
| May 12 2024 | 0.00001623 | -0.00000022 | -1.34% | 0.00001645 | 0.00001650 | 0.00001620 | 160,575.00 |
| May 11 2024 | 0.00001645 | 0.00000008 | 0.49% | 0.00001636 | 0.00001654 | 0.00001629 | 190,447.00 |
| May 10 2024 | 0.00001637 | -0.00000014 | -0.85% | 0.00001653 | 0.00001669 | 0.00001624 | 261,208.00 |
| May 09 2024 | 0.00001651 | -0.00000028 | -1.67% | 0.00001682 | 0.00001684 | 0.00001644 | 217,984.00 |
| May 08 2024 | 0.00001679 | 0.00000033 | 2.00% | 0.00001645 | 0.00001684 | 0.00001623 | 319,546.00 |
| May 07 2024 | 0.00001646 | -0.00000034 | -2.02% | 0.00001678 | 0.00001681 | 0.00001645 | 225,943.00 |
| May 06 2024 | 0.00001680 | 0.00000008 | 0.48% | 0.00001672 | 0.00001759 | 0.00001672 | 675,443.00 |
| May 05 2024 | 0.00001672 | 0.00000010 | 0.60% | 0.00001657 | 0.00001699 | 0.00001638 | 300,956.00 |
| May 04 2024 | 0.00001662 | -0.00000032 | -1.89% | 0.00001700 | 0.00001707 | 0.00001662 | 224,802.00 |
| May 03 2024 | 0.00001694 | -0.00000049 | -2.81% | 0.00001743 | 0.00001762 | 0.00001692 | 341,088.00 |
| May 02 2024 | 0.00001743 | -0.00000024 | -1.36% | 0.00001763 | 0.00001784 | 0.00001727 | 585,178.00 |
| May 01 2024 | 0.00001767 | 0.00000083 | 4.93% | 0.00001686 | 0.00001808 | 0.00001673 | 1,115,769.00 |
| Apr 30 2024 | 0.00001684 | 0.00000027 | 1.63% | 0.00001654 | 0.00001699 | 0.00001606 | 970,707.00 |
| Apr 29 2024 | 0.00001657 | -0.00000088 | -5.04% | 0.00001747 | 0.00001753 | 0.00001645 | 732,332.00 |
| Apr 28 2024 | 0.00001745 | -0.00000028 | -1.58% | 0.00001767 | 0.00001829 | 0.00001743 | 795,619.00 |
| Apr 27 2024 | 0.00001773 | 0.00000100 | 5.99% | 0.00001676 | 0.00001775 | 0.00001609 | 1,500,649.00 |
| Apr 26 2024 | 0.00001670 | -0.00000020 | -1.18% | 0.00001691 | 0.00001694 | 0.00001652 | 497,317.00 |
| Apr 25 2024 | 0.00001690 | -0.00000046 | -2.65% | 0.00001737 | 0.00001740 | 0.00001687 | 584,851.00 |
| Apr 24 2024 | 0.00001736 | -0.00000038 | -2.14% | 0.00001775 | 0.00001803 | 0.00001724 | 760,058.00 |
| Apr 23 2024 | 0.00001774 | -0.00000035 | -1.93% | 0.00001808 | 0.00001819 | 0.00001762 | 344,732.00 |
| Apr 22 2024 | 0.00001809 | -0.00000022 | -1.20% | 0.00001838 | 0.00001866 | 0.00001807 | 453,846.00 |
| Apr 21 2024 | 0.00001831 | -0.00000040 | -2.14% | 0.00001869 | 0.00001881 | 0.00001821 | 519,203.00 |
| Apr 20 2024 | 0.00001871 | 0.00000100 | 5.69% | 0.00001761 | 0.00001882 | 0.00001750 | 561,706.00 |
| Apr 19 2024 | 0.00001756 | -0.00000038 | -2.12% | 0.00001794 | 0.00001801 | 0.00001743 | 798,531.00 |
| Apr 18 2024 | 0.00001794 | -0.00000011 | -0.61% | 0.00001807 | 0.00001858 | 0.00001768 | 715,045.00 |
| Apr 17 2024 | 0.00001805 | -0.00000003 | -0.17% | 0.00001806 | 0.00001847 | 0.00001769 | 744,514.00 |
| Apr 16 2024 | 0.00001808 | -0.00000009 | -0.50% | 0.00001813 | 0.00001840 | 0.00001763 | 1,137,072.00 |
| Apr 15 2024 | 0.00001817 | 0.00000022 | 1.23% | 0.00001791 | 0.00001923 | 0.00001750 | 1,563,285.00 |
| Apr 14 2024 | 0.00001795 | 0.00000200 | 12.38% | 0.00001605 | 0.00001816 | 0.00001585 | 1,969,821.00 |
| Apr 13 2024 | 0.00001615 | -0.00000100 | -5.71% | 0.00001743 | 0.00001762 | 0.00001412 | 4,008,975.00 |
| Apr 12 2024 | 0.00001750 | -0.00000300 | -14.81% | 0.00002023 | 0.00002034 | 0.00001575 | 4,236,248.00 |
| Apr 11 2024 | 0.00002025 | -0.00000052 | -2.50% | 0.00002074 | 0.00002089 | 0.00002017 | 349,338.00 |
| Apr 10 2024 | 0.00002077 | -0.00000070 | -3.26% | 0.00002143 | 0.00002161 | 0.00002073 | 702,722.00 |
| Apr 09 2024 | 0.00002147 | -0.00000044 | -2.01% | 0.00002199 | 0.00002241 | 0.00002140 | 591,841.00 |
| Apr 08 2024 | 0.00002191 | -0.00000014 | -0.63% | 0.00002202 | 0.00002203 | 0.00002132 | 426,861.00 |
| Apr 07 2024 | 0.00002205 | 0.00000045 | 2.08% | 0.00002153 | 0.00002207 | 0.00002132 | 220,725.00 |
| Apr 06 2024 | 0.00002160 | 0.00000047 | 2.22% | 0.00002108 | 0.00002197 | 0.00002107 | 350,761.00 |
| Apr 05 2024 | 0.00002113 | -0.00000018 | -0.84% | 0.00002128 | 0.00002144 | 0.00002086 | 464,369.00 |
| Apr 04 2024 | 0.00002131 | -0.00000100 | -4.47% | 0.00002243 | 0.00002259 | 0.00002118 | 692,129.00 |
| Apr 03 2024 | 0.00002238 | 0.00000028 | 1.27% | 0.00002211 | 0.00002260 | 0.00002168 | 565,662.00 |
| Apr 02 2024 | 0.00002210 | -0.00000040 | -1.78% | 0.00002248 | 0.00002251 | 0.00002184 | 1,003,802.00 |
| Apr 01 2024 | 0.00002250 | -0.00000082 | -3.52% | 0.00002331 | 0.00002335 | 0.00002237 | 706,187.00 |
| Mar 31 2024 | 0.00002332 | -0.00000026 | -1.10% | 0.00002356 | 0.00002404 | 0.00002319 | 333,233.00 |
| Mar 30 2024 | 0.00002358 | 0.00000004 | 0.17% | 0.00002351 | 0.00002390 | 0.00002345 | 361,691.00 |
| Mar 29 2024 | 0.00002354 | -0.00000001 | -0.04% | 0.00002352 | 0.00002365 | 0.00002322 | 328,181.00 |
| Mar 28 2024 | 0.00002355 | -0.00000026 | -1.09% | 0.00002381 | 0.00002405 | 0.00002343 | 496,632.00 |
| Mar 27 2024 | 0.00002381 | -0.00000048 | -1.98% | 0.00002428 | 0.00002472 | 0.00002374 | 616,700.00 |
| Mar 26 2024 | 0.00002429 | -0.00000036 | -1.46% | 0.00002460 | 0.00002483 | 0.00002395 | 605,705.00 |
| Mar 25 2024 | 0.00002465 | -0.00000021 | -0.84% | 0.00002484 | 0.00002549 | 0.00002439 | 653,452.00 |
| Mar 24 2024 | 0.00002486 | -0.00000008 | -0.32% | 0.00002498 | 0.00002562 | 0.00002474 | 618,853.00 |
| Mar 23 2024 | 0.00002494 | -0.00000021 | -0.83% | 0.00002508 | 0.00002541 | 0.00002477 | 454,466.00 |
| Mar 22 2024 | 0.00002515 | -0.00000055 | -2.14% | 0.00002563 | 0.00002574 | 0.00002460 | 864,940.00 |
| Mar 21 2024 | 0.00002570 | 0.00000000 | 0.00% | 0.00002563 | 0.00002672 | 0.00002558 | 1,015,181.00 |
