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 27 2024 | 0.00001062 | -0.00000010 | -0.93% | 0.00001071 | 0.00001075 | 0.00001041 | 611,523.00 |
| Jul 26 2024 | 0.00001072 | 0.00000008 | 0.75% | 0.00001062 | 0.00001091 | 0.00001055 | 517,021.00 |
| Jul 25 2024 | 0.00001064 | -0.00000068 | -6.01% | 0.00001129 | 0.00001131 | 0.00001043 | 1,227,005.00 |
| Jul 24 2024 | 0.00001132 | -0.00000081 | -6.68% | 0.00001212 | 0.00001212 | 0.00001126 | 925,010.00 |
| Jul 23 2024 | 0.00001213 | 0.00000086 | 7.63% | 0.00001126 | 0.00001235 | 0.00001125 | 1,788,628.00 |
| Jul 22 2024 | 0.00001127 | -0.00000051 | -4.33% | 0.00001179 | 0.00001183 | 0.00001120 | 1,856,035.00 |
| Jul 21 2024 | 0.00001178 | 0.00000018 | 1.55% | 0.00001160 | 0.00001184 | 0.00001142 | 986,463.00 |
| Jul 20 2024 | 0.00001160 | -0.00000001 | -0.09% | 0.00001160 | 0.00001192 | 0.00001148 | 729,850.00 |
| Jul 19 2024 | 0.00001161 | -0.00000008 | -0.68% | 0.00001169 | 0.00001169 | 0.00001140 | 658,553.00 |
| Jul 18 2024 | 0.00001169 | 0.00000004 | 0.34% | 0.00001165 | 0.00001184 | 0.00001149 | 657,083.00 |
| Jul 17 2024 | 0.00001165 | 0.00000010 | 0.87% | 0.00001154 | 0.00001191 | 0.00001154 | 1,099,914.00 |
| Jul 16 2024 | 0.00001155 | -0.00000041 | -3.43% | 0.00001196 | 0.00001198 | 0.00001153 | 645,656.00 |
| Jul 15 2024 | 0.00001196 | 0.00000011 | 0.93% | 0.00001185 | 0.00001205 | 0.00001158 | 790,112.00 |
| Jul 14 2024 | 0.00001185 | 0.00000002 | 0.17% | 0.00001183 | 0.00001200 | 0.00001168 | 378,629.00 |
| Jul 13 2024 | 0.00001183 | -0.00000023 | -1.91% | 0.00001208 | 0.00001219 | 0.00001180 | 434,855.00 |
| Jul 12 2024 | 0.00001206 | -0.00000004 | -0.33% | 0.00001209 | 0.00001217 | 0.00001195 | 646,886.00 |
| Jul 11 2024 | 0.00001210 | -0.00000027 | -2.18% | 0.00001237 | 0.00001243 | 0.00001208 | 340,066.00 |
| Jul 10 2024 | 0.00001237 | 0.00000015 | 1.23% | 0.00001224 | 0.00001263 | 0.00001197 | 428,487.00 |
| Jul 09 2024 | 0.00001222 | 0.00000045 | 3.82% | 0.00001176 | 0.00001229 | 0.00001166 | 330,512.00 |
| Jul 08 2024 | 0.00001177 | 0.00000011 | 0.94% | 0.00001139 | 0.00001190 | 0.00001112 | 854,243.00 |
| Jul 07 2024 | 0.00001166 | -0.00000026 | -2.18% | 0.00001192 | 0.00001213 | 0.00001161 | 505,906.00 |
| Jul 06 2024 | 0.00001192 | 0.00000095 | 8.66% | 0.00001097 | 0.00001206 | 0.00001093 | 801,814.00 |
| Jul 05 2024 | 0.00001097 | -0.00000089 | -7.50% | 0.00001189 | 0.00001189 | 0.00001021 | 3,337,125.00 |
| Jul 04 2024 | 0.00001186 | -0.00000083 | -6.54% | 0.00001269 | 0.00001271 | 0.00001173 | 1,139,978.00 |
| Jul 03 2024 | 0.00001269 | 0.00000010 | 0.79% | 0.00001260 | 0.00001283 | 0.00001256 | 661,598.00 |
| Jul 02 2024 | 0.00001259 | 0.00000019 | 1.53% | 0.00001241 | 0.00001264 | 0.00001232 | 553,249.00 |
| Jul 01 2024 | 0.00001240 | -0.00000035 | -2.75% | 0.00001277 | 0.00001285 | 0.00001238 | 990,570.00 |
| Jun 30 2024 | 0.00001275 | -0.00000003 | -0.23% | 0.00001278 | 0.00001287 | 0.00001265 | 387,114.00 |
| Jun 29 2024 | 0.00001278 | -0.00000039 | -2.96% | 0.00001310 | 0.00001317 | 0.00001275 | 722,601.00 |
| Jun 28 2024 | 0.00001317 | -0.00000017 | -1.27% | 0.00001334 | 0.00001349 | 0.00001313 | 319,623.00 |
| Jun 27 2024 | 0.00001334 | 0.00000001 | 0.08% | 0.00001335 | 0.00001346 | 0.00001318 | 303,039.00 |
| Jun 26 2024 | 0.00001333 | -0.00000012 | -0.89% | 0.00001343 | 0.00001376 | 0.00001302 | 539,346.00 |
| Jun 25 2024 | 0.00001345 | -0.00000011 | -0.81% | 0.00001359 | 0.00001369 | 0.00001337 | 536,182.00 |
| Jun 24 2024 | 0.00001356 | 0.00000100 | 8.09% | 0.00001240 | 0.00001360 | 0.00001214 | 983,003.00 |
| Jun 23 2024 | 0.00001236 | -0.00000017 | -1.36% | 0.00001251 | 0.00001284 | 0.00001223 | 296,927.00 |
| Jun 22 2024 | 0.00001253 | 0.00000002 | 0.16% | 0.00001250 | 0.00001259 | 0.00001231 | 218,339.00 |
| Jun 21 2024 | 0.00001251 | 0.00000016 | 1.30% | 0.00001235 | 0.00001265 | 0.00001224 | 606,403.00 |
| Jun 20 2024 | 0.00001235 | -0.00000014 | -1.12% | 0.00001252 | 0.00001285 | 0.00001232 | 743,480.00 |
| Jun 19 2024 | 0.00001249 | 0.00000030 | 2.46% | 0.00001220 | 0.00001274 | 0.00001214 | 766,685.00 |
| Jun 18 2024 | 0.00001219 | -0.00000074 | -5.72% | 0.00001291 | 0.00001293 | 0.00001136 | 2,686,514.00 |
| Jun 17 2024 | 0.00001293 | -0.00000091 | -6.58% | 0.00001386 | 0.00001391 | 0.00001289 | 657,847.00 |
| Jun 16 2024 | 0.00001384 | -0.00000009 | -0.65% | 0.00001392 | 0.00001400 | 0.00001363 | 325,415.00 |
| Jun 15 2024 | 0.00001393 | 0.00000012 | 0.87% | 0.00001382 | 0.00001414 | 0.00001382 | 298,000.00 |
| Jun 14 2024 | 0.00001381 | -0.00000023 | -1.64% | 0.00001403 | 0.00001422 | 0.00001327 | 557,193.00 |
| Jun 13 2024 | 0.00001404 | -0.00000021 | -1.47% | 0.00001426 | 0.00001459 | 0.00001384 | 505,510.00 |
| Jun 12 2024 | 0.00001425 | 0.00000035 | 2.52% | 0.00001392 | 0.00001432 | 0.00001365 | 757,370.00 |
| Jun 11 2024 | 0.00001390 | 0.00000008 | 0.58% | 0.00001380 | 0.00001415 | 0.00001341 | 865,223.00 |
| Jun 10 2024 | 0.00001382 | -0.00000023 | -1.64% | 0.00001404 | 0.00001404 | 0.00001366 | 739,808.00 |
| Jun 09 2024 | 0.00001405 | 0.00000010 | 0.72% | 0.00001397 | 0.00001418 | 0.00001384 | 372,641.00 |
| Jun 08 2024 | 0.00001395 | -0.00000048 | -3.33% | 0.00001440 | 0.00001452 | 0.00001372 | 777,487.00 |
| Jun 07 2024 | 0.00001443 | -0.00000095 | -6.18% | 0.00001538 | 0.00001547 | 0.00001312 | 2,331,425.00 |
| Jun 06 2024 | 0.00001538 | -0.00000043 | -2.72% | 0.00001579 | 0.00001579 | 0.00001532 | 364,555.00 |
| Jun 05 2024 | 0.00001581 | 0.00000011 | 0.70% | 0.00001567 | 0.00001597 | 0.00001559 | 1,180,259.00 |
| Jun 04 2024 | 0.00001570 | -0.00000035 | -2.18% | 0.00001605 | 0.00001611 | 0.00001552 | 707,606.00 |
| Jun 03 2024 | 0.00001605 | -0.00000036 | -2.19% | 0.00001638 | 0.00001651 | 0.00001602 | 511,325.00 |
| Jun 02 2024 | 0.00001641 | -0.00000032 | -1.91% | 0.00001673 | 0.00001684 | 0.00001611 | 438,851.00 |
| Jun 01 2024 | 0.00001673 | 0.00000011 | 0.66% | 0.00001658 | 0.00001679 | 0.00001652 | 216,283.00 |
| May 31 2024 | 0.00001662 | 0.00000011 | 0.67% | 0.00001649 | 0.00001692 | 0.00001638 | 705,263.00 |
| May 30 2024 | 0.00001651 | -0.00000036 | -2.13% | 0.00001687 | 0.00001697 | 0.00001642 | 732,719.00 |
| May 29 2024 | 0.00001687 | -0.00000070 | -3.98% | 0.00001757 | 0.00001767 | 0.00001686 | 414,279.00 |
| May 28 2024 | 0.00001757 | -0.00000018 | -1.01% | 0.00001773 | 0.00001789 | 0.00001728 | 588,373.00 |
| May 27 2024 | 0.00001775 | 0.00000030 | 1.72% | 0.00001745 | 0.00001855 | 0.00001742 | 505,276.00 |
| May 26 2024 | 0.00001745 | 0.00000027 | 1.57% | 0.00001720 | 0.00001785 | 0.00001709 | 739,757.00 |
| May 25 2024 | 0.00001718 | 0.00000027 | 1.60% | 0.00001689 | 0.00001761 | 0.00001674 | 523,394.00 |
| May 24 2024 | 0.00001691 | -0.00000070 | -3.98% | 0.00001769 | 0.00001818 | 0.00001673 | 1,214,447.00 |
| May 23 2024 | 0.00001761 | 0.00000100 | 6.04% | 0.00001652 | 0.00001835 | 0.00001642 | 2,878,956.00 |
| May 22 2024 | 0.00001656 | -0.00000057 | -3.33% | 0.00001715 | 0.00001725 | 0.00001590 | 1,099,880.00 |
| May 21 2024 | 0.00001713 | 0.00000100 | 6.36% | 0.00001576 | 0.00001744 | 0.00001576 | 2,293,253.00 |
| May 20 2024 | 0.00001573 | 0.00000100 | 6.83% | 0.00001468 | 0.00001618 | 0.00001433 | 1,718,189.00 |
| May 19 2024 | 0.00001465 | -0.00000054 | -3.55% | 0.00001521 | 0.00001530 | 0.00001461 | 336,431.00 |
| May 18 2024 | 0.00001519 | -0.00000023 | -1.49% | 0.00001541 | 0.00001568 | 0.00001501 | 235,140.00 |
| May 17 2024 | 0.00001542 | 0.00000052 | 3.49% | 0.00001490 | 0.00001598 | 0.00001478 | 457,499.00 |
| May 16 2024 | 0.00001490 | -0.00000012 | -0.80% | 0.00001502 | 0.00001509 | 0.00001448 | 437,147.00 |
| May 15 2024 | 0.00001502 | -0.00000017 | -1.12% | 0.00001519 | 0.00001529 | 0.00001486 | 400,044.00 |
| May 14 2024 | 0.00001519 | -0.00000040 | -2.57% | 0.00001560 | 0.00001579 | 0.00001514 | 330,334.00 |
| May 13 2024 | 0.00001559 | -0.00000064 | -3.94% | 0.00001620 | 0.00001626 | 0.00001554 | 383,443.00 |
| May 12 2024 | 0.00001623 | -0.00000021 | -1.28% | 0.00001645 | 0.00001650 | 0.00001620 | 162,309.00 |
| May 11 2024 | 0.00001644 | 0.00000009 | 0.55% | 0.00001637 | 0.00001654 | 0.00001629 | 193,240.00 |
| May 10 2024 | 0.00001635 | -0.00000016 | -0.97% | 0.00001651 | 0.00001669 | 0.00001624 | 267,416.00 |
| May 09 2024 | 0.00001651 | -0.00000031 | -1.84% | 0.00001679 | 0.00001684 | 0.00001644 | 226,773.00 |
| May 08 2024 | 0.00001682 | 0.00000034 | 2.06% | 0.00001646 | 0.00001684 | 0.00001623 | 324,082.00 |
| May 07 2024 | 0.00001648 | -0.00000032 | -1.90% | 0.00001680 | 0.00001687 | 0.00001648 | 223,070.00 |
| May 06 2024 | 0.00001680 | 0.00000008 | 0.48% | 0.00001672 | 0.00001759 | 0.00001672 | 474,992.00 |
| May 05 2024 | 0.00001672 | 0.00000009 | 0.54% | 0.00001662 | 0.00001699 | 0.00001638 | 301,891.00 |
| May 04 2024 | 0.00001663 | -0.00000034 | -2.00% | 0.00001694 | 0.00001707 | 0.00001662 | 225,110.00 |
| May 03 2024 | 0.00001697 | -0.00000045 | -2.58% | 0.00001743 | 0.00001762 | 0.00001692 | 342,817.00 |
| May 02 2024 | 0.00001742 | -0.00000028 | -1.58% | 0.00001767 | 0.00001784 | 0.00001727 | 593,251.00 |
| May 01 2024 | 0.00001770 | 0.00000086 | 5.11% | 0.00001684 | 0.00001808 | 0.00001680 | 944,597.00 |
| Apr 30 2024 | 0.00001684 | 0.00000026 | 1.57% | 0.00001657 | 0.00001699 | 0.00001606 | 1,007,998.00 |
| Apr 29 2024 | 0.00001658 | -0.00000089 | -5.09% | 0.00001774 | 0.00001803 | 0.00001645 | 1,162,598.00 |
| Apr 28 2024 | 0.00001747 | -0.00000019 | -1.08% | 0.00001773 | 0.00001829 | 0.00001745 | 796,800.00 |
| Apr 27 2024 | 0.00001766 | 0.00000096 | 5.75% | 0.00001670 | 0.00001774 | 0.00001609 | 1,500,034.00 |
