Register for real-time alerts, custom portfolio, and market movers
ARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.00046490 | 0.00004100 | 9.66% | 0.00043200 | 0.00046630 | 0.00042850 | 23,832.00 |
| Jul 15 2024 | 0.00042430 | 0.00001100 | 2.66% | 0.00041480 | 0.00042910 | 0.00039890 | 13,772.00 |
| Jul 14 2024 | 0.00041310 | -0.00000400 | -0.96% | 0.00041550 | 0.00042140 | 0.00040330 | 5,390.00 |
| Jul 13 2024 | 0.00041700 | 0.00000800 | 1.95% | 0.00041180 | 0.00042700 | 0.00040470 | 15,202.00 |
| Jul 12 2024 | 0.00040950 | -0.00001000 | -2.38% | 0.00042020 | 0.00043330 | 0.00037710 | 44,049.00 |
| Jul 11 2024 | 0.00041930 | 0.00002700 | 6.88% | 0.00039160 | 0.00042230 | 0.00038840 | 36,684.00 |
| Jul 10 2024 | 0.00039220 | 0.00000700 | 1.82% | 0.00038540 | 0.00039570 | 0.00037930 | 7,289.00 |
| Jul 09 2024 | 0.00038550 | -0.00000400 | -1.03% | 0.00038990 | 0.00040010 | 0.00038230 | 9,399.00 |
| Jul 08 2024 | 0.00038910 | -0.00000200 | -0.51% | 0.00039160 | 0.00040750 | 0.00038100 | 15,225.00 |
| Jul 07 2024 | 0.00039130 | -0.00002000 | -4.86% | 0.00041110 | 0.00041170 | 0.00038830 | 10,432.00 |
| Jul 06 2024 | 0.00041110 | 0.00001900 | 4.84% | 0.00039270 | 0.00041350 | 0.00038420 | 15,334.00 |
| Jul 05 2024 | 0.00039220 | -0.00000200 | -0.51% | 0.00039330 | 0.00040520 | 0.00035790 | 50,720.00 |
| Jul 04 2024 | 0.00039380 | -0.00003600 | -8.37% | 0.00043020 | 0.00043660 | 0.00039220 | 32,349.00 |
| Jul 03 2024 | 0.00043020 | -0.00003700 | -7.91% | 0.00046750 | 0.00046860 | 0.00042780 | 22,480.00 |
| Jul 02 2024 | 0.00046750 | 0.00001700 | 3.77% | 0.00045040 | 0.00046830 | 0.00044260 | 5,148.00 |
| Jul 01 2024 | 0.00045040 | 0.00000800 | 1.81% | 0.00046440 | 0.00047110 | 0.00043640 | 14,334.00 |
| Jun 30 2024 | 0.00044270 | -0.00001300 | -2.85% | 0.00045660 | 0.00046150 | 0.00043830 | 8,245.00 |
| Jun 29 2024 | 0.00045540 | 0.00001600 | 3.64% | 0.00044000 | 0.00045930 | 0.00043830 | 8,986.00 |
| Jun 28 2024 | 0.00043930 | 0.00001300 | 3.05% | 0.00042650 | 0.00044370 | 0.00042030 | 30,075.00 |
| Jun 27 2024 | 0.00042610 | -0.00000200 | -0.47% | 0.00042770 | 0.00044610 | 0.00042180 | 37,696.00 |
| Jun 26 2024 | 0.00042830 | -0.00003800 | -8.15% | 0.00046590 | 0.00047270 | 0.00042240 | 37,158.00 |
| Jun 25 2024 | 0.00046630 | -0.00000400 | -0.85% | 0.00047500 | 0.00051050 | 0.00046080 | 35,018.00 |
| Jun 24 2024 | 0.00047020 | 0.00004100 | 9.55% | 0.00042950 | 0.00047410 | 0.00041330 | 56,409.00 |
| Jun 23 2024 | 0.00042940 | 0.00000100 | 0.23% | 0.00042870 | 0.00048000 | 0.00040640 | 15,362.00 |
| Jun 22 2024 | 0.00042800 | -0.00000600 | -1.38% | 0.00043620 | 0.00044170 | 0.00042180 | 10,677.00 |
| Jun 21 2024 | 0.00043450 | 0.00003400 | 8.49% | 0.00040190 | 0.00044000 | 0.00038990 | 25,381.00 |
| Jun 20 2024 | 0.00040050 | -0.00002000 | -4.76% | 0.00041900 | 0.00044180 | 0.00039740 | 25,533.00 |
| Jun 19 2024 | 0.00042020 | 0.00002400 | 6.05% | 0.00039730 | 0.00044150 | 0.00039590 | 26,609.00 |
| Jun 18 2024 | 0.00039670 | -0.00000200 | -0.50% | 0.00039960 | 0.00040470 | 0.00035260 | 34,996.00 |
| Jun 17 2024 | 0.00039880 | -0.00003000 | -7.00% | 0.00042990 | 0.00043190 | 0.00039810 | 25,277.00 |
| Jun 16 2024 | 0.00042860 | 0.00000100 | 0.23% | 0.00042740 | 0.00043620 | 0.00041980 | 9,443.00 |
| Jun 15 2024 | 0.00042740 | -0.00000400 | -0.93% | 0.00043130 | 0.00044440 | 0.00042670 | 14,610.00 |
| Jun 14 2024 | 0.00043110 | -0.00000600 | -1.37% | 0.00043610 | 0.00048020 | 0.00041770 | 66,179.00 |
| Jun 13 2024 | 0.00043720 | -0.00007200 | -14.13% | 0.00051190 | 0.00052240 | 0.00042770 | 69,201.00 |
| Jun 12 2024 | 0.00050950 | 0.00001700 | 3.45% | 0.00049450 | 0.00052370 | 0.00048460 | 20,434.00 |
| Jun 11 2024 | 0.00049230 | -0.00003300 | -6.28% | 0.00052650 | 0.00052780 | 0.00047600 | 42,425.00 |
| Jun 10 2024 | 0.00052540 | -0.00001600 | -2.95% | 0.00053940 | 0.00055110 | 0.00052120 | 18,325.00 |
| Jun 09 2024 | 0.00054150 | 0.00000900 | 1.69% | 0.00053130 | 0.00055080 | 0.00052520 | 8,821.00 |
| Jun 08 2024 | 0.00053200 | -0.00003000 | -5.34% | 0.00056250 | 0.00057060 | 0.00052330 | 31,762.00 |
| Jun 07 2024 | 0.00056160 | -0.00003100 | -5.23% | 0.00059170 | 0.00060040 | 0.00050140 | 39,251.00 |
| Jun 06 2024 | 0.00059220 | -0.00003100 | -4.97% | 0.00062200 | 0.00062820 | 0.00058960 | 13,553.00 |
| Jun 05 2024 | 0.00062350 | -0.00003400 | -5.17% | 0.00064960 | 0.00065810 | 0.00061840 | 33,174.00 |
| Jun 04 2024 | 0.00065760 | 0.00003300 | 5.29% | 0.00062480 | 0.00066660 | 0.00061540 | 21,460.00 |
| Jun 03 2024 | 0.00062420 | -0.00001600 | -2.50% | 0.00064000 | 0.00064300 | 0.00060880 | 24,261.00 |
| Jun 02 2024 | 0.00064030 | 0.00000400 | 0.63% | 0.00063530 | 0.00067380 | 0.00063000 | 15,232.00 |
| Jun 01 2024 | 0.00063660 | -0.00003500 | -5.22% | 0.00067080 | 0.00068980 | 0.00062960 | 34,352.00 |
| May 31 2024 | 0.00067110 | 0.00002500 | 3.87% | 0.00064440 | 0.00067820 | 0.00062120 | 31,062.00 |
| May 30 2024 | 0.00064600 | 0.00006800 | 11.77% | 0.00057730 | 0.00066000 | 0.00055020 | 66,629.00 |
| May 29 2024 | 0.00057760 | 0.00002100 | 3.77% | 0.00055690 | 0.00058750 | 0.00053740 | 14,161.00 |
| May 28 2024 | 0.00055700 | -0.00002200 | -3.80% | 0.00058000 | 0.00060940 | 0.00055070 | 27,787.00 |
| May 27 2024 | 0.00057860 | 0.00001500 | 2.66% | 0.00056120 | 0.00058600 | 0.00056070 | 19,953.00 |
| May 26 2024 | 0.00056370 | -0.00001600 | -2.76% | 0.00058100 | 0.00058640 | 0.00055510 | 15,311.00 |
| May 25 2024 | 0.00058010 | -0.00001300 | -2.19% | 0.00059500 | 0.00059530 | 0.00057630 | 7,516.00 |
| May 24 2024 | 0.00059310 | -0.00001400 | -2.31% | 0.00060570 | 0.00061100 | 0.00058160 | 14,281.00 |
| May 23 2024 | 0.00060720 | -0.00003900 | -6.04% | 0.00064730 | 0.00065310 | 0.00060010 | 25,111.00 |
| May 22 2024 | 0.00064610 | 0.00001300 | 2.05% | 0.00063200 | 0.00067170 | 0.00062600 | 38,497.00 |
| May 21 2024 | 0.00063310 | -0.00002900 | -4.38% | 0.00066520 | 0.00067910 | 0.00061030 | 49,872.00 |
| May 20 2024 | 0.00066250 | -0.00006200 | -8.56% | 0.00072550 | 0.00073830 | 0.00066250 | 23,512.00 |
| May 19 2024 | 0.00072450 | 0.00002400 | 3.42% | 0.00070090 | 0.00072910 | 0.00068270 | 15,013.00 |
| May 18 2024 | 0.00070090 | -0.00001100 | -1.55% | 0.00071020 | 0.00072480 | 0.00069800 | 9,203.00 |
| May 17 2024 | 0.00071180 | 0.00003400 | 5.02% | 0.00067830 | 0.00075080 | 0.00067830 | 39,180.00 |
| May 16 2024 | 0.00067760 | 0.00001300 | 1.96% | 0.00066030 | 0.00070040 | 0.00064500 | 23,333.00 |
| May 15 2024 | 0.00066410 | 0.00002700 | 4.24% | 0.00063710 | 0.00071460 | 0.00062770 | 31,305.00 |
| May 14 2024 | 0.00063720 | 0.00001000 | 1.59% | 0.00062630 | 0.00064890 | 0.00061160 | 19,386.00 |
| May 13 2024 | 0.00062750 | -0.00005300 | -7.78% | 0.00062770 | 0.00069100 | 0.00061300 | 37,597.00 |
| May 12 2024 | 0.00068100 | 0.00002500 | 3.81% | 0.00065460 | 0.00069700 | 0.00065240 | 15,137.00 |
| May 11 2024 | 0.00065550 | -0.00002800 | -4.09% | 0.00068300 | 0.00069480 | 0.00064060 | 17,465.00 |
| May 10 2024 | 0.00068380 | 0.00002900 | 4.43% | 0.00065350 | 0.00071510 | 0.00064000 | 34,954.00 |
| May 09 2024 | 0.00065450 | 0.00004300 | 7.04% | 0.00061080 | 0.00067420 | 0.00061080 | 45,630.00 |
| May 08 2024 | 0.00061120 | 0.00000200 | 0.33% | 0.00060690 | 0.00063560 | 0.00058120 | 26,248.00 |
| May 07 2024 | 0.00060950 | -0.00002100 | -3.33% | 0.00062910 | 0.00066860 | 0.00059550 | 32,835.00 |
| May 06 2024 | 0.00063060 | -0.00000200 | -0.32% | 0.00062960 | 0.00064530 | 0.00058960 | 70,886.00 |
| May 05 2024 | 0.00063300 | 0.00007100 | 12.62% | 0.00056180 | 0.00064720 | 0.00055610 | 38,342.00 |
| May 04 2024 | 0.00056240 | 0.00001300 | 2.37% | 0.00054980 | 0.00059010 | 0.00052910 | 21,137.00 |
| May 03 2024 | 0.00054960 | -0.00003100 | -5.34% | 0.00058080 | 0.00061860 | 0.00054820 | 23,490.00 |
| May 02 2024 | 0.00058050 | 0.00008600 | 17.41% | 0.00049190 | 0.00060990 | 0.00047460 | 34,571.00 |
| May 01 2024 | 0.00049410 | -0.00000700 | -1.40% | 0.00049760 | 0.00053810 | 0.00046150 | 40,620.00 |
| Apr 30 2024 | 0.00050150 | -0.00006300 | -11.16% | 0.00056470 | 0.00057900 | 0.00049690 | 27,158.00 |
| Apr 29 2024 | 0.00056470 | -0.00000300 | -0.53% | 0.00057970 | 0.00059070 | 0.00053680 | 25,565.00 |
| Apr 28 2024 | 0.00056740 | 0.00004000 | 7.58% | 0.00052830 | 0.00059210 | 0.00052570 | 15,178.00 |
| Apr 27 2024 | 0.00052780 | 0.00004500 | 9.32% | 0.00048560 | 0.00055000 | 0.00046950 | 18,190.00 |
| Apr 26 2024 | 0.00048280 | -0.00007400 | -13.30% | 0.00055600 | 0.00055750 | 0.00048060 | 18,926.00 |
| Apr 25 2024 | 0.00055660 | 0.00004700 | 9.22% | 0.00051280 | 0.00058390 | 0.00048590 | 34,950.00 |
| Apr 24 2024 | 0.00050960 | 0.00000400 | 0.79% | 0.00050460 | 0.00052770 | 0.00048890 | 13,363.00 |
| Apr 23 2024 | 0.00050570 | -0.00002300 | -4.35% | 0.00052780 | 0.00053590 | 0.00050020 | 11,859.00 |
| Apr 22 2024 | 0.00052880 | 0.00002400 | 4.76% | 0.00051700 | 0.00053850 | 0.00049400 | 10,742.00 |
| Apr 21 2024 | 0.00050440 | 0.00000800 | 1.61% | 0.00049920 | 0.00053500 | 0.00048930 | 12,434.00 |
| Apr 20 2024 | 0.00049640 | 0.00006300 | 14.53% | 0.00043130 | 0.00051070 | 0.00042840 | 22,582.00 |
| Apr 19 2024 | 0.00043350 | 0.00004000 | 10.15% | 0.00039390 | 0.00044070 | 0.00037820 | 20,295.00 |
| Apr 18 2024 | 0.00039390 | -0.00000500 | -1.25% | 0.00039890 | 0.00041970 | 0.00038480 | 12,718.00 |
