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 |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.72491 | -0.00463 | -0.63% | 0.72645 | 0.74227 | 0.71238 | 19,802.00 |
| Jul 26 2024 | 0.72954 | 0.03028 | 4.33% | 0.70234 | 0.73326 | 0.69903 | 20,143.00 |
| Jul 25 2024 | 0.69926 | -0.04217 | -5.69% | 0.73951 | 0.74092 | 0.67414 | 89,684.00 |
| Jul 24 2024 | 0.74143 | -0.06012 | -7.50% | 0.79517 | 0.80048 | 0.73728 | 70,002.00 |
| Jul 23 2024 | 0.80155 | 0.03774 | 4.94% | 0.76414 | 0.82799 | 0.75866 | 73,195.00 |
| Jul 22 2024 | 0.76381 | -0.03769 | -4.70% | 0.80465 | 0.80688 | 0.75999 | 9,282.00 |
| Jul 21 2024 | 0.8015 | 0.02124 | 2.72% | 0.78177 | 0.80734 | 0.75524 | 54,027.00 |
| Jul 20 2024 | 0.78026 | 0.00464 | 0.60% | 0.77398 | 0.79521 | 0.76787 | 29,754.00 |
| Jul 19 2024 | 0.77562 | 0.02711 | 3.62% | 0.74731 | 0.77712 | 0.72857 | 7,764.00 |
| Jul 18 2024 | 0.74851 | -0.00082 | -0.11% | 0.75115 | 0.76796 | 0.73407 | 22,033.00 |
| Jul 17 2024 | 0.74933 | -0.00339 | -0.45% | 0.75648 | 0.77831 | 0.58024 | 21,031.00 |
| Jul 16 2024 | 0.75272 | -0.02262 | -2.92% | 0.7758 | 0.78013 | 0.7291 | 15,226.00 |
| Jul 15 2024 | 0.77534 | 0.05282 | 7.31% | 0.72161 | 0.77566 | 0.72148 | 18,133.00 |
| Jul 14 2024 | 0.72252 | 0.02059 | 2.93% | 0.70474 | 0.72703 | 0.69558 | 13,703.00 |
| Jul 13 2024 | 0.70193 | 0.00086 | 0.12% | 0.70221 | 0.70891 | 0.69366 | 23,350.00 |
| Jul 12 2024 | 0.70107 | 0.00608 | 0.87% | 0.69699 | 0.70861 | 0.68268 | 11,475.00 |
| Jul 11 2024 | 0.69499 | -0.02091 | -2.92% | 0.7147 | 0.73414 | 0.6932 | 22,599.00 |
| Jul 10 2024 | 0.7159 | 0.00414 | 0.58% | 0.71107 | 0.73207 | 0.69848 | 29,397.00 |
| Jul 09 2024 | 0.71176 | 0.04227 | 6.31% | 0.66772 | 0.7166 | 0.66331 | 66,198.00 |
| Jul 08 2024 | 0.66949 | 0.01598 | 2.45% | 0.65226 | 0.68977 | 0.60689 | 98,916.00 |
| Jul 07 2024 | 0.65351 | -0.04198 | -6.04% | 0.69058 | 0.6986 | 0.65351 | 37,945.00 |
| Jul 06 2024 | 0.69549 | 0.07155 | 11.47% | 0.62568 | 0.69695 | 0.6159 | 55,749.00 |
| Jul 05 2024 | 0.62394 | -0.05545 | -8.16% | 0.66723 | 0.6691 | 0.56607 | 167,550.00 |
| Jul 04 2024 | 0.67939 | -0.10439 | -13.32% | 0.76632 | 0.76831 | 0.67253 | 40,870.00 |
| Jul 03 2024 | 0.78378 | 0.00 | 0.00% | 0.78378 | 0.78378 | 0.78378 | 0.00 |
| Jul 02 2024 | 0.78378 | 0.00383 | 0.49% | 0.77785 | 0.78664 | 0.7744 | 15,288.00 |
| Jul 01 2024 | 0.77995 | -0.02241 | -2.79% | 0.80109 | 0.81674 | 0.77995 | 11,878.00 |
| Jun 30 2024 | 0.80236 | 0.02236 | 2.87% | 0.78189 | 0.80481 | 0.77059 | 8,120.00 |
| Jun 29 2024 | 0.780 | -0.01181 | -1.49% | 0.79167 | 0.80386 | 0.780 | 6,307.00 |
| Jun 28 2024 | 0.79181 | -0.03262 | -3.96% | 0.82538 | 0.83266 | 0.79181 | 17,264.00 |
| Jun 27 2024 | 0.82443 | 0.01294 | 1.59% | 0.81456 | 0.83484 | 0.80253 | 35,642.00 |
| Jun 26 2024 | 0.81149 | -0.01777 | -2.14% | 0.83127 | 0.83127 | 0.79652 | 11,070.00 |
| Jun 25 2024 | 0.82926 | 0.00961 | 1.17% | 0.82092 | 0.84545 | 0.81296 | 30,396.00 |
| Jun 24 2024 | 0.81965 | 0.01494 | 1.86% | 0.78803 | 0.81965 | 0.74442 | 37,378.00 |
| Jun 23 2024 | 0.80471 | 0.00 | 0.00% | 0.80471 | 0.80471 | 0.80471 | 0.00 |
| Jun 22 2024 | 0.80471 | 0.00244 | 0.30% | 0.79938 | 0.80991 | 0.79406 | 143,441.00 |
| Jun 21 2024 | 0.80227 | 0.00027 | 0.03% | 0.80336 | 0.80891 | 0.78354 | 21,182.00 |
| Jun 20 2024 | 0.802 | -0.05819 | -6.76% | 0.81447 | 0.84838 | 0.802 | 23,485.00 |
| Jun 19 2024 | 0.86019 | 0.00 | 0.00% | 0.86019 | 0.86019 | 0.86019 | 0.00 |
| Jun 18 2024 | 0.86019 | 0.00 | 0.00% | 0.86019 | 0.86019 | 0.86019 | 0.00 |
| Jun 17 2024 | 0.86019 | -0.06272 | -6.80% | 0.92457 | 0.92838 | 0.84338 | 39,916.00 |
| Jun 16 2024 | 0.92291 | 0.00091 | 0.10% | 0.91988 | 0.93623 | 0.90259 | 9,280.00 |
| Jun 15 2024 | 0.922 | 0.00978 | 1.07% | 0.91427 | 0.93634 | 0.91335 | 2,326.00 |
| Jun 14 2024 | 0.91222 | -0.02663 | -2.84% | 0.93776 | 0.95326 | 0.88202 | 47,306.00 |
| Jun 13 2024 | 0.93885 | -0.03426 | -3.52% | 0.97201 | 0.97332 | 0.92446 | 45,450.00 |
| Jun 12 2024 | 0.97311 | 0.03454 | 3.68% | 0.93695 | 0.9945 | 0.91309 | 20,936.00 |
| Jun 11 2024 | 0.93857 | -0.02159 | -2.25% | 0.9593 | 0.96241 | 0.91303 | 34,915.00 |
| Jun 10 2024 | 0.96016 | -0.01891 | -1.93% | 0.97844 | 0.98099 | 0.94698 | 7,593.00 |
| Jun 09 2024 | 0.97907 | 0.01116 | 1.15% | 0.96957 | 0.98663 | 0.95853 | 6,405.00 |
| Jun 08 2024 | 0.96791 | -0.03319 | -3.32% | 0.99841 | 1.01 | 0.9525 | 14,994.00 |
| Jun 07 2024 | 1.00 | -0.090 | -8.16% | 1.09 | 1.10 | 0.9078 | 108,851.00 |
| Jun 06 2024 | 1.09 | -0.030 | -3.02% | 1.12 | 1.12 | 1.08 | 34,744.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.46% | 1.11 | 1.13 | 1.10 | 15,161.00 |
| Jun 04 2024 | 1.11 | 0.00 | 0.13% | 1.10 | 1.12 | 1.07 | 22,251.00 |
| Jun 03 2024 | 1.11 | -0.010 | -0.66% | 1.11 | 1.14 | 1.10 | 13,541.00 |
| 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 |
