Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 1.11 | -0.020 | -1.75% | 1.13 | 1.14 | 1.10 | 17,382.00 |
| Jun 01 2024 | 1.13 | 0.010 | 1.10% | 1.12 | 1.14 | 1.12 | 505.00 |
| May 31 2024 | 1.12 | -0.010 | -0.57% | 1.13 | 1.17 | 1.11 | 24,137.00 |
| May 30 2024 | 1.13 | -0.070 | -6.17% | 1.14 | 1.16 | 1.11 | 30,797.00 |
| May 29 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| May 28 2024 | 1.20 | -0.030 | -2.54% | 1.23 | 1.23 | 1.17 | 34,497.00 |
| May 27 2024 | 1.23 | 0.040 | 3.27% | 1.20 | 1.27 | 1.20 | 51,301.00 |
| May 26 2024 | 1.19 | 0.00 | 0.13% | 1.19 | 1.23 | 1.18 | 19,132.00 |
| May 25 2024 | 1.19 | 0.030 | 2.98% | 1.15 | 1.21 | 1.15 | 24,278.00 |
| May 24 2024 | 1.16 | -0.040 | -3.54% | 1.19 | 1.23 | 1.13 | 28,639.00 |
| May 23 2024 | 1.20 | 0.060 | 5.13% | 1.14 | 1.26 | 1.13 | 182,809.00 |
| May 22 2024 | 1.14 | -0.060 | -5.10% | 1.20 | 1.21 | 1.11 | 31,890.00 |
| May 21 2024 | 1.20 | 0.080 | 7.11% | 1.14 | 1.23 | 1.12 | 226,248.00 |
| May 20 2024 | 1.12 | 0.150 | 15.60% | 0.97327 | 1.13 | 0.95024 | 106,215.00 |
| May 19 2024 | 0.97192 | 0.03537 | 3.78% | 1.02 | 1.03 | 0.96559 | 19,833.00 |
| May 18 2024 | 0.93655 | 0.00 | 0.00% | 0.93655 | 0.93655 | 0.93655 | 0.00 |
| May 17 2024 | 0.93655 | 0.00 | 0.00% | 0.93655 | 0.93655 | 0.93655 | 0.00 |
| May 16 2024 | 0.93655 | 0.00 | 0.00% | 0.93655 | 0.93655 | 0.93655 | 0.00 |
| May 15 2024 | 0.93655 | 0.00 | 0.00% | 0.93655 | 0.93655 | 0.93655 | 0.00 |
| May 14 2024 | 0.93655 | -0.04675 | -4.75% | 0.98407 | 0.9895 | 0.93397 | 19,926.00 |
| May 13 2024 | 0.9833 | -0.0168 | -1.68% | 1.00 | 1.01 | 0.95462 | 37,579.00 |
| May 12 2024 | 1.00 | 0.00 | -0.11% | 1.01 | 1.01 | 0.9907 | 5,048.00 |
| May 11 2024 | 1.00 | -0.040 | -4.04% | 0.99691 | 1.01 | 0.99015 | 15,496.00 |
| May 10 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| May 09 2024 | 1.04 | 0.010 | 1.07% | 1.03 | 1.05 | 1.00 | 11,716.00 |
| May 08 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| May 07 2024 | 1.03 | -0.030 | -2.93% | 1.07 | 1.08 | 1.03 | 27,210.00 |
| May 06 2024 | 1.06 | 0.00 | 0.07% | 1.08 | 1.13 | 1.06 | 54,838.00 |
| May 05 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| May 04 2024 | 1.06 | -0.010 | -0.55% | 1.07 | 1.08 | 1.06 | 8,020.00 |
| May 03 2024 | 1.07 | 0.040 | 3.47% | 1.03 | 1.08 | 1.02 | 6,191.00 |
| May 02 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| May 01 2024 | 1.03 | 0.010 | 0.65% | 1.03 | 1.06 | 0.97809 | 77,532.00 |
| Apr 30 2024 | 1.03 | -0.040 | -3.50% | 1.06 | 1.07 | 0.97736 | 54,066.00 |
| Apr 29 2024 | 1.06 | -0.060 | -5.44% | 1.11 | 1.11 | 1.04 | 44,343.00 |
| Apr 28 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| Apr 27 2024 | 1.12 | 0.060 | 5.33% | 1.07 | 1.13 | 1.00 | 113,011.00 |
| Apr 26 2024 | 1.07 | -0.030 | -2.35% | 1.09 | 1.09 | 1.06 | 40,546.00 |
| Apr 25 2024 | 1.09 | -0.020 | -2.10% | 1.12 | 1.12 | 1.07 | 41,207.00 |
| Apr 24 2024 | 1.12 | -0.060 | -5.27% | 1.18 | 1.20 | 1.10 | 46,832.00 |
| Apr 23 2024 | 1.18 | -0.030 | -2.47% | 1.21 | 1.22 | 1.17 | 5,797.00 |
| Apr 22 2024 | 1.21 | 0.020 | 1.57% | 1.19 | 1.24 | 1.19 | 68,450.00 |
| Apr 21 2024 | 1.19 | -0.030 | -2.07% | 1.21 | 1.23 | 1.17 | 7,148.00 |
| Apr 20 2024 | 1.22 | 0.090 | 8.18% | 1.12 | 1.22 | 1.12 | 16,337.00 |
| Apr 19 2024 | 1.12 | -0.010 | -1.27% | 1.14 | 1.17 | 1.05 | 34,388.00 |
| Apr 18 2024 | 1.14 | 0.030 | 2.96% | 1.11 | 1.17 | 1.08 | 17,029.00 |
| Apr 17 2024 | 1.11 | -0.050 | -4.37% | 1.15 | 9.26 | 1.09 | 47,778.00 |
| Apr 16 2024 | 1.16 | 0.00 | 0.28% | 1.15 | 1.17 | 1.10 | 54,497.00 |
| Apr 15 2024 | 1.15 | -0.030 | -2.29% | 1.18 | 1.27 | 1.13 | 40,893.00 |
| Apr 14 2024 | 1.18 | 0.140 | 13.80% | 1.04 | 1.19 | 1.00 | 210,796.00 |
| Apr 13 2024 | 1.04 | -0.130 | -11.39% | 1.17 | 1.19 | 0.85959 | 257,020.00 |
| Apr 12 2024 | 1.17 | -0.250 | -17.55% | 1.42 | 1.44 | 1.01 | 210,102.00 |
| Apr 11 2024 | 1.42 | -0.050 | -3.35% | 1.46 | 1.48 | 1.41 | 18,465.00 |
| Apr 10 2024 | 1.47 | -0.020 | -1.09% | 1.49 | 1.49 | 1.42 | 14,826.00 |
| Apr 09 2024 | 1.48 | -0.090 | -5.72% | 1.58 | 1.59 | 1.48 | 23,817.00 |
| Apr 08 2024 | 1.57 | 0.040 | 2.88% | 1.53 | 1.58 | 1.50 | 23,852.00 |
| Apr 07 2024 | 1.53 | 0.040 | 2.79% | 1.49 | 1.53 | 1.48 | 9,210.00 |
| Apr 06 2024 | 1.49 | 0.050 | 3.83% | 1.43 | 1.50 | 1.43 | 21,524.00 |
| Apr 05 2024 | 1.43 | -0.030 | -1.85% | 1.46 | 1.46 | 1.39 | 34,427.00 |
| Apr 04 2024 | 1.46 | -0.020 | -1.50% | 1.49 | 1.51 | 1.44 | 26,245.00 |
| Apr 03 2024 | 1.48 | 0.040 | 2.47% | 1.44 | 8.67 | 1.40 | 39,876.00 |
| Apr 02 2024 | 1.45 | -0.130 | -7.97% | 1.57 | 1.57 | 1.43 | 54,630.00 |
| Apr 01 2024 | 1.57 | -0.090 | -5.54% | 1.66 | 1.66 | 1.54 | 45,218.00 |
| Mar 31 2024 | 1.66 | 0.020 | 1.22% | 1.64 | 1.69 | 1.63 | 9,621.00 |
| Mar 30 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
| Mar 29 2024 | 1.64 | -0.020 | -1.27% | 1.67 | 1.67 | 1.61 | 13,451.00 |
| Mar 28 2024 | 1.67 | 0.010 | 0.61% | 1.66 | 1.70 | 1.63 | 8,720.00 |
| Mar 27 2024 | 1.66 | -0.050 | -2.67% | 1.70 | 1.73 | 1.63 | 17,479.00 |
| Mar 26 2024 | 1.70 | -0.020 | -1.30% | 1.72 | 1.75 | 1.67 | 13,528.00 |
| Mar 25 2024 | 1.72 | 0.050 | 3.08% | 1.66 | 1.75 | 1.65 | 59,799.00 |
| Mar 24 2024 | 1.67 | 0.070 | 4.34% | 1.61 | 1.67 | 1.59 | 11,702.00 |
| Mar 23 2024 | 1.60 | 0.010 | 0.38% | 1.63 | 1.64 | 1.60 | 886.00 |
| Mar 22 2024 | 1.60 | -0.150 | -8.70% | 1.68 | 1.69 | 1.56 | 60,019.00 |
| Mar 21 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0.00 |
| Mar 20 2024 | 1.75 | 0.120 | 7.64% | 1.64 | 1.76 | 0.94253 | 78,340.00 |
| Mar 19 2024 | 1.62 | 0.00 | 0.22% | 1.62 | 1.67 | 1.45 | 121,075.00 |
| Mar 18 2024 | 1.62 | -0.110 | -6.41% | 1.72 | 1.73 | 1.60 | 243,621.00 |
| Mar 17 2024 | 1.73 | -0.020 | -1.05% | 1.77 | 1.77 | 1.62 | 113,780.00 |
| Mar 16 2024 | 1.75 | -0.140 | -7.35% | 1.89 | 1.96 | 1.72 | 319,436.00 |
| Mar 15 2024 | 1.89 | -0.220 | -10.59% | 2.02 | 2.03 | 1.79 | 76,029.00 |
| Mar 14 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
| Mar 13 2024 | 2.11 | 0.100 | 4.96% | 2.03 | 2.25 | 2.02 | 48,329.00 |
| Mar 12 2024 | 2.01 | -0.070 | -3.23% | 2.08 | 2.09 | 1.91 | 80,015.00 |
| Mar 11 2024 | 2.08 | 0.020 | 0.98% | 2.07 | 2.14 | 1.95 | 55,093.00 |
| Mar 10 2024 | 2.06 | -0.030 | -1.61% | 2.08 | 2.12 | 2.00 | 23,951.00 |
| Mar 09 2024 | 2.09 | -0.040 | -1.76% | 2.13 | 2.16 | 2.08 | 32,232.00 |
| Mar 08 2024 | 2.13 | -0.030 | -1.58% | 2.19 | 2.26 | 2.04 | 35,325.00 |
| Mar 07 2024 | 2.17 | 0.110 | 5.58% | 2.06 | 2.18 | 2.02 | 60,717.00 |
| Mar 06 2024 | 2.05 | 0.080 | 4.19% | 1.97 | 2.14 | 1.93 | 95,814.00 |
| Mar 05 2024 | 1.97 | -0.010 | -0.60% | 1.97 | 2.17 | 1.74 | 131,037.00 |
