Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.7206 | -0.0064 | -0.88% | 0.7259 | 0.742 | 0.7059 | 1,876,872.00 |
| Jul 26 2024 | 0.727 | 0.0282 | 4.04% | 0.6975 | 0.7327 | 0.6974 | 3,257,503.00 |
| Jul 25 2024 | 0.6988 | -0.0407 | -5.50% | 0.7377 | 0.7418 | 0.6727 | 8,027,188.00 |
| Jul 24 2024 | 0.7395 | -0.0594 | -7.44% | 0.7947 | 0.8008 | 0.7351 | 3,826,767.00 |
| Jul 23 2024 | 0.7989 | 0.0388 | 5.10% | 0.7596 | 0.8285 | 0.7547 | 8,993,464.00 |
| Jul 22 2024 | 0.7601 | -0.0425 | -5.30% | 0.801 | 0.8082 | 0.7556 | 3,130,707.00 |
| Jul 21 2024 | 0.8026 | 0.023 | 2.95% | 0.7801 | 0.8078 | 0.7529 | 3,750,464.00 |
| Jul 20 2024 | 0.7796 | 0.0041 | 0.53% | 0.7754 | 0.7953 | 0.7663 | 2,307,331.00 |
| Jul 19 2024 | 0.7755 | 0.0278 | 3.72% | 0.7476 | 0.7775 | 0.7257 | 3,911,088.00 |
| Jul 18 2024 | 0.7477 | 0.0001 | 0.01% | 0.7496 | 0.769 | 0.7285 | 3,536,200.00 |
| Jul 17 2024 | 0.7476 | -0.0039 | -0.52% | 0.7528 | 0.7789 | 0.7412 | 7,882,743.00 |
| Jul 16 2024 | 0.7515 | -0.0244 | -3.14% | 0.775 | 0.7803 | 0.7222 | 8,384,537.00 |
| Jul 15 2024 | 0.7759 | 0.0542 | 7.51% | 0.7225 | 0.7784 | 0.7185 | 6,367,947.00 |
| Jul 14 2024 | 0.7217 | 0.0205 | 2.92% | 0.7011 | 0.7263 | 0.6939 | 3,236,452.00 |
| Jul 13 2024 | 0.7012 | 0.0017 | 0.24% | 0.699 | 0.7087 | 0.6901 | 2,628,837.00 |
| Jul 12 2024 | 0.6995 | 0.0062 | 0.89% | 0.6941 | 0.7087 | 0.6796 | 2,360,928.00 |
| Jul 11 2024 | 0.6933 | -0.0214 | -2.99% | 0.7137 | 0.7345 | 0.6905 | 3,070,431.00 |
| Jul 10 2024 | 0.7147 | 0.0037 | 0.52% | 0.7103 | 0.7312 | 0.6955 | 10,322,406.00 |
| Jul 09 2024 | 0.711 | 0.0426 | 6.37% | 0.6654 | 0.7189 | 0.662 | 14,401,909.00 |
| Jul 08 2024 | 0.6684 | 0.0176 | 2.70% | 0.6509 | 0.6887 | 0.6053 | 8,865,507.00 |
| Jul 07 2024 | 0.6508 | -0.0434 | -6.25% | 0.6924 | 0.6981 | 0.6488 | 6,215,717.00 |
| Jul 06 2024 | 0.6942 | 0.0716 | 11.50% | 0.6222 | 0.6989 | 0.6141 | 3,839,080.00 |
| Jul 05 2024 | 0.6226 | -0.0556 | -8.20% | 0.6759 | 0.6759 | 0.5655 | 12,512,625.00 |
| Jul 04 2024 | 0.6782 | -0.0853 | -11.17% | 0.7639 | 0.7675 | 0.6705 | 5,470,916.00 |
| Jul 03 2024 | 0.7635 | -0.0187 | -2.39% | 0.7826 | 0.7885 | 0.750 | 3,779,041.00 |
| Jul 02 2024 | 0.7822 | 0.0025 | 0.32% | 0.7772 | 0.7854 | 0.7713 | 3,442,955.00 |
| Jul 01 2024 | 0.7797 | -0.0212 | -2.65% | 0.8005 | 0.8172 | 0.777 | 3,048,070.00 |
| Jun 30 2024 | 0.8009 | 0.0222 | 2.85% | 0.7792 | 0.8045 | 0.7685 | 1,598,832.00 |
| Jun 29 2024 | 0.7787 | -0.0115 | -1.46% | 0.790 | 0.8016 | 0.7763 | 2,189,806.00 |
| Jun 28 2024 | 0.7902 | -0.032 | -3.89% | 0.8216 | 0.8337 | 0.7898 | 4,011,630.00 |
| Jun 27 2024 | 0.8222 | 0.0097 | 1.19% | 0.811 | 0.8343 | 0.801 | 3,746,551.00 |
| Jun 26 2024 | 0.8125 | -0.0174 | -2.10% | 0.8299 | 0.8389 | 0.7938 | 3,876,474.00 |
| Jun 25 2024 | 0.8299 | 0.0103 | 1.26% | 0.8197 | 0.846 | 0.8107 | 5,215,471.00 |
| Jun 24 2024 | 0.8196 | 0.0359 | 4.58% | 0.7859 | 0.8198 | 0.7413 | 7,507,740.00 |
| Jun 23 2024 | 0.7837 | -0.0207 | -2.57% | 0.8023 | 0.8146 | 0.7789 | 3,119,662.00 |
| Jun 22 2024 | 0.8044 | 0.0029 | 0.36% | 0.8014 | 0.8103 | 0.7911 | 3,740,731.00 |
| Jun 21 2024 | 0.8015 | 0.0014 | 0.17% | 0.8015 | 0.8101 | 0.7823 | 7,826,932.00 |
| Jun 20 2024 | 0.8001 | -0.0126 | -1.55% | 0.8085 | 0.8488 | 0.7997 | 7,177,605.00 |
| Jun 19 2024 | 0.8127 | 0.0176 | 2.21% | 0.793 | 0.8349 | 0.7872 | 5,302,858.00 |
| Jun 18 2024 | 0.7951 | -0.0629 | -7.33% | 0.8599 | 0.8614 | 0.7411 | 10,333,787.00 |
| Jun 17 2024 | 0.858 | -0.0659 | -7.13% | 0.9244 | 0.929 | 0.8396 | 7,177,663.00 |
| Jun 16 2024 | 0.9239 | 0.0027 | 0.29% | 0.9204 | 0.9363 | 0.8998 | 3,319,089.00 |
| Jun 15 2024 | 0.9212 | 0.0089 | 0.98% | 0.9125 | 0.9381 | 0.9122 | 3,236,079.00 |
| Jun 14 2024 | 0.9123 | -0.0246 | -2.63% | 0.9386 | 0.9534 | 0.8797 | 6,218,370.00 |
| Jun 13 2024 | 0.9369 | -0.0364 | -3.74% | 0.9713 | 0.974 | 0.9229 | 11,012,279.00 |
| Jun 12 2024 | 0.9733 | 0.0347 | 3.70% | 0.9386 | 0.9988 | 0.9135 | 12,944,909.00 |
| Jun 11 2024 | 0.9386 | -0.0212 | -2.21% | 0.9599 | 0.975 | 0.9135 | 15,659,232.00 |
| Jun 10 2024 | 0.9598 | -0.0191 | -1.95% | 0.9778 | 0.9831 | 0.946 | 4,612,127.00 |
| Jun 09 2024 | 0.9789 | 0.0109 | 1.13% | 0.9677 | 0.9884 | 0.9563 | 2,963,059.00 |
| Jun 08 2024 | 0.968 | -0.0311 | -3.11% | 0.9956 | 1.01 | 0.9508 | 4,768,372.00 |
| Jun 07 2024 | 0.9991 | -0.0889 | -8.17% | 1.09 | 1.11 | 0.9135 | 7,643,856.00 |
| Jun 06 2024 | 1.09 | -0.030 | -3.07% | 1.12 | 1.12 | 1.07 | 5,592,199.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.37% | 1.11 | 1.14 | 1.10 | 6,208,518.00 |
| Jun 04 2024 | 1.11 | 0.00 | 0.25% | 1.10 | 1.12 | 1.07 | 6,071,051.00 |
| Jun 03 2024 | 1.10 | -0.010 | -0.71% | 1.11 | 1.14 | 1.10 | 3,420,858.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.80% | 1.13 | 1.14 | 1.09 | 2,362,247.00 |
| Jun 01 2024 | 1.13 | 0.010 | 1.26% | 1.12 | 1.14 | 1.11 | 2,430,043.00 |
| May 31 2024 | 1.12 | -0.010 | -0.82% | 1.13 | 1.17 | 1.09 | 5,115,581.00 |
| May 30 2024 | 1.13 | -0.010 | -1.07% | 1.14 | 1.16 | 1.11 | 4,512,484.00 |
| May 29 2024 | 1.14 | -0.060 | -4.97% | 1.20 | 1.21 | 1.14 | 8,068,022.00 |
| May 28 2024 | 1.20 | -0.030 | -2.44% | 1.23 | 1.23 | 1.17 | 5,556,565.00 |
| May 27 2024 | 1.23 | 0.040 | 3.11% | 1.19 | 1.27 | 1.19 | 8,488,104.00 |
| May 26 2024 | 1.19 | 0.00 | 0.08% | 1.19 | 1.23 | 1.18 | 5,606,407.00 |
| May 25 2024 | 1.19 | 0.030 | 2.95% | 1.16 | 1.21 | 1.15 | 4,756,506.00 |
| May 24 2024 | 1.16 | -0.040 | -3.67% | 1.20 | 1.23 | 1.12 | 9,158,668.00 |
| May 23 2024 | 1.20 | 0.060 | 5.25% | 1.14 | 1.26 | 1.11 | 21,259,712.00 |
| May 22 2024 | 1.14 | -0.060 | -5.07% | 1.20 | 1.21 | 1.11 | 8,380,125.00 |
| May 21 2024 | 1.20 | 0.080 | 6.79% | 1.14 | 1.24 | 1.12 | 19,505,316.00 |
| May 20 2024 | 1.13 | 0.150 | 15.88% | 0.9724 | 1.15 | 0.9479 | 15,910,128.00 |
| May 19 2024 | 0.972 | -0.0458 | -4.50% | 1.02 | 1.03 | 0.9644 | 4,537,402.00 |
| May 18 2024 | 1.02 | -0.010 | -1.40% | 1.03 | 1.03 | 1.00 | 4,441,345.00 |
| May 17 2024 | 1.03 | 0.060 | 6.23% | 0.9712 | 1.07 | 0.9678 | 8,079,832.00 |
| May 16 2024 | 0.9718 | -0.0232 | -2.33% | 0.9945 | 0.9992 | 0.9499 | 5,861,103.00 |
| May 15 2024 | 0.995 | 0.0599 | 6.41% | 0.938 | 0.9986 | 0.9241 | 6,197,642.00 |
| May 14 2024 | 0.9351 | -0.0466 | -4.75% | 0.9795 | 0.9877 | 0.9249 | 6,200,218.00 |
| May 13 2024 | 0.9817 | -0.0149 | -1.50% | 0.9985 | 1.00 | 0.9511 | 5,212,243.00 |
| May 12 2024 | 0.9966 | -0.0035 | -0.35% | 1.00 | 1.01 | 0.9872 | 2,059,697.00 |
| May 11 2024 | 1.00 | 0.00 | 0.48% | 0.9949 | 1.01 | 0.9853 | 2,680,195.00 |
| May 10 2024 | 0.9953 | -0.0459 | -4.41% | 1.04 | 1.05 | 0.9839 | 4,848,872.00 |
| May 09 2024 | 1.04 | 0.010 | 1.33% | 1.03 | 1.05 | 0.9993 | 2,779,814.00 |
| May 08 2024 | 1.03 | 0.00 | 0.06% | 1.03 | 1.05 | 1.01 | 4,064,591.00 |
| May 07 2024 | 1.03 | -0.030 | -3.17% | 1.06 | 1.08 | 1.03 | 3,977,659.00 |
| May 06 2024 | 1.06 | -0.010 | -0.97% | 1.07 | 1.13 | 1.05 | 6,675,899.00 |
| May 05 2024 | 1.07 | 0.010 | 0.90% | 1.06 | 1.10 | 1.04 | 3,299,013.00 |
| May 04 2024 | 1.06 | 0.00 | -0.45% | 1.07 | 1.09 | 1.06 | 3,338,078.00 |
| May 03 2024 | 1.07 | 0.040 | 3.55% | 1.03 | 1.08 | 1.02 | 4,173,995.00 |
| May 02 2024 | 1.03 | 0.00 | 0.01% | 1.03 | 1.04 | 0.9966 | 5,082,690.00 |
| May 01 2024 | 1.03 | 0.010 | 0.78% | 1.02 | 1.06 | 0.9699 | 8,342,432.00 |
| Apr 30 2024 | 1.02 | -0.040 | -3.47% | 1.06 | 1.07 | 0.9685 | 6,422,789.00 |
| Apr 29 2024 | 1.06 | -0.040 | -3.87% | 1.10 | 1.11 | 1.03 | 4,323,804.00 |
| Apr 28 2024 | 1.10 | -0.020 | -2.10% | 1.12 | 1.17 | 1.10 | 5,732,952.00 |
| Apr 27 2024 | 1.12 | 0.060 | 5.58% | 1.07 | 1.13 | 1.02 | 6,550,629.00 |
