Register for real-time alerts, custom portfolio, and market movers
ARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.00047600 | 0.00001200 | 2.58% | 0.00046390 | 0.00050550 | 0.00045980 | 29,743.00 |
| Jul 16 2024 | 0.00046430 | 0.00003500 | 8.15% | 0.00043180 | 0.00046630 | 0.00042900 | 23,499.00 |
| Jul 15 2024 | 0.00042920 | 0.00001400 | 3.37% | 0.00041480 | 0.00042950 | 0.00039890 | 10,044.00 |
| Jul 14 2024 | 0.00041550 | 0.00000000 | 0.00% | 0.00041700 | 0.00042140 | 0.00040370 | 5,376.00 |
| Jul 13 2024 | 0.00041550 | 0.00000400 | 0.97% | 0.00041180 | 0.00042700 | 0.00040470 | 15,116.00 |
| Jul 12 2024 | 0.00041180 | -0.00000800 | -1.90% | 0.00042170 | 0.00043330 | 0.00037710 | 43,877.00 |
| Jul 11 2024 | 0.00042020 | 0.00002900 | 7.41% | 0.00039100 | 0.00042230 | 0.00038840 | 36,533.00 |
| Jul 10 2024 | 0.00039160 | 0.00000600 | 1.56% | 0.00038400 | 0.00039570 | 0.00037930 | 7,103.00 |
| Jul 09 2024 | 0.00038560 | -0.00000400 | -1.03% | 0.00039020 | 0.00040010 | 0.00038230 | 9,287.00 |
| Jul 08 2024 | 0.00038990 | 0.00000060 | 0.15% | 0.00038950 | 0.00040750 | 0.00038100 | 14,062.00 |
| Jul 07 2024 | 0.00038930 | -0.00002200 | -5.35% | 0.00040870 | 0.00041000 | 0.00038830 | 10,337.00 |
| Jul 06 2024 | 0.00041110 | 0.00001800 | 4.58% | 0.00039190 | 0.00041350 | 0.00038420 | 15,094.00 |
| Jul 05 2024 | 0.00039270 | -0.00000060 | -0.15% | 0.00039070 | 0.00040520 | 0.00035790 | 49,260.00 |
| Jul 04 2024 | 0.00039330 | -0.00003700 | -8.60% | 0.00043080 | 0.00043660 | 0.00039220 | 31,502.00 |
| Jul 03 2024 | 0.00043020 | -0.00003700 | -7.91% | 0.00046560 | 0.00046860 | 0.00042780 | 21,943.00 |
| Jul 02 2024 | 0.00046750 | 0.00001700 | 3.77% | 0.00044980 | 0.00046830 | 0.00044260 | 4,874.00 |
| Jul 01 2024 | 0.00045040 | 0.00000700 | 1.58% | 0.00044180 | 0.00047110 | 0.00043640 | 14,920.00 |
| Jun 30 2024 | 0.00044300 | -0.00001400 | -3.07% | 0.00045730 | 0.00046150 | 0.00043830 | 7,836.00 |
| Jun 29 2024 | 0.00045660 | 0.00001700 | 3.86% | 0.00044100 | 0.00045930 | 0.00043830 | 8,451.00 |
| Jun 28 2024 | 0.00044000 | 0.00001400 | 3.28% | 0.00042490 | 0.00044370 | 0.00042030 | 29,630.00 |
| Jun 27 2024 | 0.00042650 | -0.00000100 | -0.23% | 0.00042800 | 0.00044610 | 0.00042230 | 37,244.00 |
| Jun 26 2024 | 0.00042770 | -0.00003800 | -8.17% | 0.00046590 | 0.00047270 | 0.00042240 | 45,005.00 |
| Jun 25 2024 | 0.00046540 | -0.00001000 | -2.11% | 0.00047000 | 0.00050030 | 0.00046090 | 33,040.00 |
| Jun 24 2024 | 0.00047500 | 0.00004600 | 10.71% | 0.00043250 | 0.00047910 | 0.00041330 | 55,816.00 |
| Jun 23 2024 | 0.00042950 | 0.00000080 | 0.19% | 0.00042800 | 0.00048000 | 0.00040640 | 14,444.00 |
| Jun 22 2024 | 0.00042870 | -0.00000700 | -1.60% | 0.00043460 | 0.00044170 | 0.00042180 | 10,089.00 |
| Jun 21 2024 | 0.00043620 | 0.00003400 | 8.46% | 0.00040150 | 0.00044000 | 0.00038990 | 23,983.00 |
| Jun 20 2024 | 0.00040190 | -0.00001700 | -4.06% | 0.00041320 | 0.00044180 | 0.00039740 | 25,154.00 |
| Jun 19 2024 | 0.00041900 | 0.00002200 | 5.54% | 0.00039940 | 0.00044150 | 0.00039590 | 24,923.00 |
| Jun 18 2024 | 0.00039730 | -0.00000200 | -0.50% | 0.00039870 | 0.00040470 | 0.00035260 | 32,014.00 |
| Jun 17 2024 | 0.00039960 | -0.00002900 | -6.76% | 0.00042800 | 0.00043190 | 0.00039850 | 26,337.00 |
| Jun 16 2024 | 0.00042900 | 0.00000200 | 0.47% | 0.00042650 | 0.00043620 | 0.00041980 | 9,117.00 |
| Jun 15 2024 | 0.00042740 | -0.00000400 | -0.93% | 0.00042940 | 0.00044430 | 0.00042670 | 14,293.00 |
| Jun 14 2024 | 0.00043130 | -0.00000500 | -1.15% | 0.00043520 | 0.00048020 | 0.00041770 | 65,072.00 |
| Jun 13 2024 | 0.00043610 | -0.00007600 | -14.85% | 0.00050920 | 0.00052240 | 0.00042770 | 67,359.00 |
| Jun 12 2024 | 0.00051190 | 0.00001700 | 3.44% | 0.00049260 | 0.00052370 | 0.00048460 | 19,528.00 |
| Jun 11 2024 | 0.00049450 | -0.00003100 | -5.90% | 0.00052620 | 0.00052780 | 0.00047730 | 41,989.00 |
| Jun 10 2024 | 0.00052570 | -0.00001500 | -2.78% | 0.00053940 | 0.00055110 | 0.00052120 | 15,160.00 |
| Jun 09 2024 | 0.00054040 | 0.00000900 | 1.69% | 0.00053140 | 0.00055080 | 0.00052520 | 8,327.00 |
| Jun 08 2024 | 0.00053130 | -0.00003100 | -5.51% | 0.00056280 | 0.00057050 | 0.00052330 | 31,276.00 |
| Jun 07 2024 | 0.00056220 | -0.00003000 | -5.07% | 0.00059220 | 0.00060040 | 0.00050140 | 37,285.00 |
| Jun 06 2024 | 0.00059170 | -0.00003000 | -4.82% | 0.00062200 | 0.00062820 | 0.00058960 | 13,033.00 |
| Jun 05 2024 | 0.00062200 | -0.00003400 | -5.18% | 0.00065570 | 0.00065810 | 0.00061840 | 19,711.00 |
| Jun 04 2024 | 0.00065640 | 0.00003200 | 5.12% | 0.00062620 | 0.00066660 | 0.00061620 | 18,741.00 |
| Jun 03 2024 | 0.00062480 | -0.00001600 | -2.50% | 0.00064270 | 0.00064300 | 0.00060910 | 23,799.00 |
| Jun 02 2024 | 0.00064080 | 0.00000500 | 0.79% | 0.00064010 | 0.00067380 | 0.00063000 | 14,584.00 |
| Jun 01 2024 | 0.00063530 | -0.00003600 | -5.37% | 0.00067170 | 0.00068980 | 0.00062960 | 33,687.00 |
| May 31 2024 | 0.00067080 | 0.00002600 | 4.03% | 0.00063820 | 0.00067820 | 0.00062120 | 29,781.00 |
| May 30 2024 | 0.00064440 | 0.00006700 | 11.61% | 0.00058170 | 0.00066000 | 0.00055020 | 64,769.00 |
| May 29 2024 | 0.00057730 | 0.00002000 | 3.59% | 0.00055480 | 0.00058750 | 0.00053740 | 13,742.00 |
| May 28 2024 | 0.00055690 | -0.00002300 | -3.97% | 0.00058060 | 0.00060940 | 0.00055070 | 27,373.00 |
| May 27 2024 | 0.00058000 | 0.00001900 | 3.39% | 0.00056410 | 0.00058600 | 0.00056110 | 22,178.00 |
| May 26 2024 | 0.00056070 | -0.00002000 | -3.44% | 0.00058020 | 0.00058640 | 0.00055510 | 15,306.00 |
| May 25 2024 | 0.00058080 | -0.00001400 | -2.35% | 0.00059220 | 0.00059530 | 0.00057630 | 6,853.00 |
| May 24 2024 | 0.00059500 | -0.00001100 | -1.82% | 0.00060420 | 0.00061100 | 0.00058160 | 13,902.00 |
| May 23 2024 | 0.00060570 | -0.00004200 | -6.49% | 0.00064800 | 0.00065310 | 0.00060010 | 23,840.00 |
| May 22 2024 | 0.00064730 | 0.00001500 | 2.37% | 0.00063110 | 0.00067170 | 0.00062600 | 37,441.00 |
| May 21 2024 | 0.00063200 | -0.00003300 | -4.96% | 0.00066190 | 0.00067910 | 0.00061030 | 48,463.00 |
| May 20 2024 | 0.00066520 | -0.00006100 | -8.40% | 0.00072660 | 0.00073830 | 0.00066210 | 27,711.00 |
| May 19 2024 | 0.00072630 | 0.00002500 | 3.57% | 0.00070380 | 0.00072910 | 0.00068270 | 14,487.00 |
| May 18 2024 | 0.00070090 | -0.00000900 | -1.27% | 0.00071640 | 0.00072320 | 0.00069800 | 8,851.00 |
| May 17 2024 | 0.00071020 | 0.00003200 | 4.72% | 0.00068070 | 0.00075080 | 0.00068070 | 37,917.00 |
| May 16 2024 | 0.00067830 | 0.00001800 | 2.73% | 0.00066210 | 0.00070040 | 0.00064500 | 22,247.00 |
| May 15 2024 | 0.00066030 | 0.00002300 | 3.61% | 0.00063440 | 0.00071460 | 0.00062770 | 29,842.00 |
| May 14 2024 | 0.00063710 | 0.00001100 | 1.76% | 0.00062510 | 0.00064890 | 0.00061160 | 18,674.00 |
| May 13 2024 | 0.00062630 | -0.00005600 | -8.21% | 0.00068830 | 0.00069100 | 0.00061300 | 47,837.00 |
| May 12 2024 | 0.00068250 | 0.00002800 | 4.28% | 0.00066150 | 0.00069700 | 0.00065240 | 14,783.00 |
| May 11 2024 | 0.00065460 | -0.00002800 | -4.10% | 0.00068800 | 0.00069480 | 0.00064060 | 16,974.00 |
| May 10 2024 | 0.00068300 | 0.00003000 | 4.59% | 0.00065810 | 0.00071510 | 0.00064000 | 32,929.00 |
| May 09 2024 | 0.00065350 | 0.00004300 | 7.04% | 0.00061350 | 0.00067420 | 0.00061300 | 43,993.00 |
| May 08 2024 | 0.00061080 | 0.00000400 | 0.66% | 0.00061260 | 0.00063560 | 0.00058120 | 25,821.00 |
| May 07 2024 | 0.00060690 | -0.00002200 | -3.50% | 0.00063220 | 0.00066790 | 0.00059550 | 31,842.00 |
| May 06 2024 | 0.00062910 | -0.00000600 | -0.94% | 0.00062960 | 0.00064530 | 0.00058960 | 70,030.00 |
| May 05 2024 | 0.00063500 | 0.00007300 | 12.98% | 0.00056320 | 0.00064720 | 0.00055610 | 36,272.00 |
| May 04 2024 | 0.00056240 | 0.00001300 | 2.36% | 0.00055070 | 0.00059010 | 0.00052910 | 20,324.00 |
| May 03 2024 | 0.00054980 | -0.00003100 | -5.34% | 0.00058090 | 0.00061850 | 0.00054820 | 22,571.00 |
| May 02 2024 | 0.00058080 | 0.00008900 | 18.09% | 0.00048340 | 0.00060990 | 0.00047460 | 33,542.00 |
| May 01 2024 | 0.00049190 | -0.00000600 | -1.21% | 0.00049900 | 0.00053810 | 0.00046150 | 50,736.00 |
| Apr 30 2024 | 0.00049760 | -0.00006700 | -11.86% | 0.00056270 | 0.00057900 | 0.00049690 | 26,262.00 |
| Apr 29 2024 | 0.00056470 | -0.00000400 | -0.70% | 0.00056960 | 0.00059070 | 0.00053680 | 16,630.00 |
| Apr 28 2024 | 0.00056880 | 0.00004000 | 7.57% | 0.00053140 | 0.00059210 | 0.00052570 | 14,343.00 |
| Apr 27 2024 | 0.00052830 | 0.00004300 | 8.86% | 0.00048770 | 0.00055000 | 0.00046950 | 17,130.00 |
| Apr 26 2024 | 0.00048560 | -0.00007000 | -12.59% | 0.00055550 | 0.00055730 | 0.00048060 | 18,133.00 |
| Apr 25 2024 | 0.00055600 | 0.00004300 | 8.39% | 0.00051800 | 0.00058390 | 0.00048590 | 33,792.00 |
| Apr 24 2024 | 0.00051280 | 0.00000800 | 1.59% | 0.00050520 | 0.00052770 | 0.00048890 | 12,757.00 |
| Apr 23 2024 | 0.00050460 | -0.00002300 | -4.36% | 0.00052580 | 0.00053590 | 0.00050020 | 11,315.00 |
| Apr 22 2024 | 0.00052810 | 0.00002300 | 4.56% | 0.00051160 | 0.00053850 | 0.00049430 | 12,863.00 |
| Apr 21 2024 | 0.00050460 | 0.00000500 | 1.00% | 0.00050410 | 0.00053500 | 0.00048930 | 11,779.00 |
| Apr 20 2024 | 0.00049920 | 0.00006800 | 15.77% | 0.00043300 | 0.00050980 | 0.00042840 | 21,937.00 |
| Apr 19 2024 | 0.00043130 | 0.00003700 | 9.39% | 0.00039540 | 0.00044070 | 0.00037820 | 19,818.00 |
