Register for streaming realtime charts, analysis tools, and prices.
ARBBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.98026 | 0.005439 | 0.56% | 0.975055 | 0.985487 | 0.946696 | 0.00 |
| Jul 24 2024 | 0.974821 | -0.0085 | -0.86% | 0.983541 | 1.00 | 0.971887 | 0.00 |
| Jul 23 2024 | 0.983321 | -0.024327 | -2.41% | 1.01 | 1.01 | 0.976025 | 0.00 |
| Jul 22 2024 | 1.01 | 0.00 | -0.49% | 0.848646 | 1.02 | 0.800714 | 0.00 |
| Jul 21 2024 | 1.01 | 0.010 | 1.05% | 1.00 | 1.02 | 0.982621 | 0.00 |
| Jul 20 2024 | 1.00 | 0.010 | 0.66% | 0.995171 | 1.01 | 0.989004 | 0.00 |
| Jul 19 2024 | 0.995474 | 0.041851 | 4.39% | 0.953762 | 1.01 | 0.9438 | 0.00 |
| Jul 18 2024 | 0.953623 | -0.003144 | -0.33% | 0.955506 | 0.97071 | 0.942759 | 0.00 |
| Jul 17 2024 | 0.956766 | -0.015102 | -1.55% | 0.970498 | 0.985522 | 0.952848 | 0.00 |
| Jul 16 2024 | 0.971869 | 0.006479 | 0.67% | 0.966938 | 0.974589 | 0.931855 | 0.00 |
| Jul 15 2024 | 0.96539 | 0.054932 | 6.03% | 0.848646 | 0.966802 | 0.800714 | 0.00 |
| Jul 14 2024 | 0.910458 | 0.027356 | 3.10% | 0.883182 | 0.915363 | 0.883182 | 0.00 |
| Jul 13 2024 | 0.883103 | 0.020012 | 2.32% | 0.863148 | 0.891538 | 0.861623 | 0.00 |
| Jul 12 2024 | 0.863091 | 0.007878 | 0.92% | 0.855081 | 0.872769 | 0.843558 | 0.00 |
| Jul 11 2024 | 0.855213 | -0.005919 | -0.69% | 0.859106 | 0.884817 | 0.851478 | 0.00 |
| Jul 10 2024 | 0.861133 | -0.004239 | -0.49% | 0.863858 | 0.885664 | 0.852443 | 0.00 |
| Jul 09 2024 | 0.865372 | 0.02067 | 2.45% | 0.845484 | 0.868336 | 0.839338 | 0.00 |
| Jul 08 2024 | 0.844702 | 0.011866 | 1.42% | 0.848646 | 0.866465 | 0.800714 | 0.00 |
| Jul 07 2024 | 0.832836 | -0.034343 | -3.96% | 0.866979 | 0.870459 | 0.832508 | 0.00 |
| Jul 06 2024 | 0.867179 | 0.021938 | 2.60% | 0.84349 | 0.871937 | 0.835706 | 0.00 |
| Jul 05 2024 | 0.845241 | -0.008021 | -0.94% | 0.848646 | 0.856405 | 0.800714 | 0.00 |
| Jul 04 2024 | 0.853262 | -0.044426 | -4.95% | 0.897024 | 0.90052 | 0.846246 | 0.00 |
| Jul 03 2024 | 0.897687 | -0.026873 | -2.91% | 0.925482 | 0.927271 | 0.884907 | 0.00 |
| Jul 02 2024 | 0.92456 | -0.01185 | -1.27% | 0.937466 | 0.942324 | 0.92047 | 0.00 |
| Jul 01 2024 | 0.93641 | 0.001181 | 0.13% | 1.01 | 1.04 | 0.931528 | 0.00 |
| Jun 30 2024 | 0.935229 | 0.028039 | 3.09% | 0.907887 | 0.938126 | 0.904255 | 0.00 |
| Jun 29 2024 | 0.90719 | 0.007671 | 0.85% | 0.899251 | 0.911188 | 0.899014 | 0.00 |
| Jun 28 2024 | 0.899519 | -0.018154 | -1.98% | 0.918616 | 0.926511 | 0.893725 | 0.00 |
| Jun 27 2024 | 0.917673 | 0.011439 | 1.26% | 0.906719 | 0.92847 | 0.902959 | 0.00 |
| Jun 26 2024 | 0.906233 | -0.01456 | -1.58% | 1.01 | 1.04 | 0.904837 | 0.00 |
| Jun 25 2024 | 0.920793 | 0.021594 | 2.40% | 0.898515 | 0.930352 | 0.898078 | 0.00 |
| Jun 24 2024 | 0.899199 | -0.045096 | -4.78% | 0.941697 | 0.943878 | 0.873239 | 0.00 |
| Jun 23 2024 | 0.944296 | -0.013423 | -1.40% | 0.957893 | 0.961515 | 0.943076 | 0.00 |
| Jun 22 2024 | 0.957719 | 0.002713 | 0.28% | 0.956397 | 0.961408 | 0.952977 | 0.00 |
| Jun 21 2024 | 0.955007 | -0.012359 | -1.28% | 0.967384 | 0.968976 | 0.944843 | 0.00 |
| Jun 20 2024 | 0.967365 | 0.000514 | 0.05% | 0.968662 | 0.990647 | 0.962068 | 0.00 |
| Jun 19 2024 | 0.966852 | -0.002866 | -0.30% | 0.971219 | 0.979581 | 0.964741 | 0.00 |
| Jun 18 2024 | 0.969718 | -0.020612 | -2.08% | 0.991305 | 0.991925 | 0.954691 | 0.00 |
| Jun 17 2024 | 0.99033 | -0.003259 | -0.33% | 1.01 | 1.04 | 0.971204 | 0.00 |
| Jun 16 2024 | 0.993589 | 0.00683 | 0.69% | 0.986691 | 0.997575 | 0.984062 | 0.00 |
| Jun 15 2024 | 0.986758 | 0.002346 | 0.24% | 0.983977 | 0.989994 | 0.981508 | 0.00 |
| Jun 14 2024 | 0.984412 | -0.011455 | -1.15% | 0.996666 | 1.00 | 0.969448 | 0.00 |
| Jun 13 2024 | 0.995867 | -0.021514 | -2.11% | 1.02 | 1.02 | 0.987445 | 0.00 |
| Jun 12 2024 | 1.02 | 0.010 | 1.27% | 1.00 | 1.04 | 0.997577 | 0.00 |
| Jun 11 2024 | 1.00 | -0.030 | -3.01% | 1.04 | 1.04 | 0.986493 | 0.00 |
| Jun 10 2024 | 1.04 | 0.00 | -0.26% | 1.01 | 1.05 | 1.01 | 0.00 |
| Jun 09 2024 | 1.04 | 0.00 | 0.47% | 1.03 | 1.04 | 1.03 | 0.00 |
| Jun 08 2024 | 1.03 | 0.00 | -0.01% | 1.03 | 1.04 | 1.03 | 0.00 |
| Jun 07 2024 | 1.03 | -0.020 | -2.04% | 1.05 | 1.07 | 1.02 | 0.00 |
| Jun 06 2024 | 1.06 | 0.00 | -0.45% | 1.06 | 1.07 | 1.05 | 0.00 |
| Jun 05 2024 | 1.06 | 0.010 | 0.76% | 1.01 | 1.07 | 1.01 | 0.00 |
| Jun 04 2024 | 1.05 | 0.030 | 2.58% | 1.03 | 1.06 | 1.02 | 0.00 |
| Jun 03 2024 | 1.03 | 0.010 | 1.46% | 1.01 | 1.05 | 1.01 | 0.00 |
| Jun 02 2024 | 1.01 | 0.00 | 0.15% | 1.01 | 1.02 | 1.00 | 0.00 |
| Jun 01 2024 | 1.01 | 0.00 | 0.34% | 1.01 | 1.01 | 1.00 | 0.00 |
| May 31 2024 | 1.01 | -0.010 | -1.29% | 1.02 | 1.03 | 0.993394 | 0.00 |
| May 30 2024 | 1.02 | 0.010 | 1.10% | 1.01 | 1.04 | 1.00 | 0.00 |
| May 29 2024 | 1.01 | -0.010 | -1.11% | 1.02 | 1.03 | 1.00 | 0.00 |
| May 28 2024 | 1.02 | -0.010 | -1.39% | 1.03 | 1.04 | 1.00 | 0.00 |
| May 27 2024 | 1.03 | 0.010 | 1.23% | 0.881497 | 1.05 | 0.877128 | 0.00 |
| May 26 2024 | 1.02 | -0.010 | -1.07% | 1.03 | 1.04 | 1.02 | 0.00 |
| May 25 2024 | 1.03 | 0.010 | 0.96% | 1.02 | 1.04 | 1.02 | 0.00 |
| May 24 2024 | 1.02 | 0.010 | 1.03% | 1.01 | 1.03 | 0.993687 | 0.00 |
| May 23 2024 | 1.01 | -0.020 | -1.79% | 1.03 | 1.04 | 0.991737 | 0.00 |
| May 22 2024 | 1.03 | -0.020 | -1.51% | 1.05 | 1.05 | 1.03 | 0.00 |
| May 21 2024 | 1.05 | -0.020 | -1.69% | 1.07 | 1.07 | 1.03 | 0.00 |
| May 20 2024 | 1.06 | 0.080 | 7.78% | 0.881497 | 1.07 | 0.877128 | 0.00 |
| May 19 2024 | 0.987466 | -0.011662 | -1.17% | 0.998085 | 1.01 | 0.983507 | 0.00 |
| May 18 2024 | 0.999129 | 0.000879 | 0.09% | 0.998569 | 1.00 | 0.993975 | 0.00 |
| May 17 2024 | 0.99825 | 0.02503 | 2.57% | 0.973681 | 1.01 | 0.971583 | 0.00 |
| May 16 2024 | 0.97322 | -0.01581 | -1.60% | 0.987938 | 0.994455 | 0.96324 | 0.00 |
| May 15 2024 | 0.98903 | 0.071028 | 7.74% | 0.917664 | 0.99024 | 0.914347 | 0.00 |
| May 14 2024 | 0.918002 | -0.01955 | -2.09% | 0.937895 | 0.94053 | 0.911233 | 0.00 |
| May 13 2024 | 0.937552 | 0.020957 | 2.29% | 0.881497 | 0.946023 | 0.877128 | 0.00 |
| May 12 2024 | 0.916595 | 0.010248 | 1.13% | 0.907279 | 0.921387 | 0.903734 | 0.00 |
| May 11 2024 | 0.906346 | -0.002127 | -0.23% | 0.906978 | 0.916008 | 0.902077 | 0.00 |
| May 10 2024 | 0.908473 | -0.031221 | -3.32% | 0.937999 | 0.946337 | 0.898187 | 0.00 |
| May 09 2024 | 0.939695 | 0.027793 | 3.05% | 0.912304 | 0.944985 | 0.904366 | 0.00 |
| May 08 2024 | 0.911902 | -0.019665 | -2.11% | 0.929405 | 0.939455 | 0.907671 | 0.00 |
| May 07 2024 | 0.931567 | -0.010515 | -1.12% | 0.941812 | 0.959773 | 0.928408 | 0.00 |
| May 06 2024 | 0.942082 | -0.012247 | -1.28% | 0.881497 | 0.973324 | 0.877128 | 0.00 |
| May 05 2024 | 0.954329 | 0.001877 | 0.20% | 0.952637 | 0.962738 | 0.938791 | 0.00 |
| May 04 2024 | 0.952452 | 0.014129 | 1.51% | 0.937679 | 0.960734 | 0.93317 | 0.00 |
| May 03 2024 | 0.938323 | 0.056343 | 6.39% | 0.881497 | 0.94434 | 0.877128 | 0.00 |
| May 02 2024 | 0.88198 | 0.010586 | 1.21% | 0.868325 | 0.88877 | 0.848501 | 0.00 |
| May 01 2024 | 0.871394 | -0.035803 | -3.95% | 0.903948 | 0.904795 | 0.842642 | 0.00 |
| Apr 30 2024 | 0.907198 | -0.044577 | -4.68% | 0.951819 | 0.96437 | 0.881154 | 0.00 |
| Apr 29 2024 | 0.951775 | 0.012452 | 1.33% | 0.968223 | 0.978687 | 0.921617 | 0.00 |
| Apr 28 2024 | 0.939323 | -0.006875 | -0.73% | 0.945463 | 0.958268 | 0.935798 | 0.00 |
| Apr 27 2024 | 0.946198 | -0.005001 | -0.53% | 0.950471 | 0.952702 | 0.931942 | 0.00 |
