Register to chat with like-minded investors on our interactive forums.ARBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.922 | 0.010 | 1.10% | 0.9166 | 0.9336 | 0.9124 | 180,753.00 |
| Jun 14 2024 | 0.912 | -0.0264 | -2.81% | 0.9332 | 0.9522 | 0.8884 | 237,545.00 |
| Jun 13 2024 | 0.9384 | -0.0336 | -3.46% | 0.9684 | 0.9728 | 0.9262 | 243,463.00 |
| Jun 12 2024 | 0.972 | 0.0355 | 3.79% | 0.9374 | 0.9949 | 0.9193 | 246,412.00 |
| Jun 11 2024 | 0.9365 | -0.024 | -2.50% | 0.9592 | 0.962 | 0.9185 | 448,818.00 |
| Jun 10 2024 | 0.9605 | -0.0187 | -1.91% | 0.973 | 0.9766 | 0.9521 | 234,165.00 |
| Jun 09 2024 | 0.9792 | 0.0116 | 1.20% | 0.9686 | 0.9875 | 0.9569 | 251,008.00 |
| Jun 08 2024 | 0.9676 | -0.0322 | -3.22% | 0.9976 | 1.01 | 0.9542 | 243,490.00 |
| Jun 07 2024 | 0.9998 | -0.0901 | -8.27% | 1.09 | 1.10 | 0.9557 | 379,176.00 |
| Jun 06 2024 | 1.09 | -0.030 | -3.04% | 1.12 | 1.12 | 1.08 | 202,788.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.47% | 1.11 | 1.13 | 1.10 | 219,343.00 |
| Jun 04 2024 | 1.11 | 0.00 | 0.23% | 1.10 | 1.12 | 1.07 | 482,788.00 |
| Jun 03 2024 | 1.11 | -0.010 | -0.59% | 1.11 | 1.14 | 1.10 | 184,609.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.90% | 1.13 | 1.14 | 1.10 | 171,241.00 |
| Jun 01 2024 | 1.13 | 0.010 | 1.13% | 1.12 | 1.14 | 1.12 | 227,066.00 |
| May 31 2024 | 1.12 | -0.010 | -0.60% | 1.13 | 1.16 | 1.11 | 209,501.00 |
| May 30 2024 | 1.13 | -0.020 | -1.47% | 1.15 | 1.16 | 1.11 | 297,406.00 |
| May 29 2024 | 1.14 | -0.060 | -4.73% | 1.20 | 1.20 | 1.14 | 228,318.00 |
| May 28 2024 | 1.20 | -0.030 | -2.39% | 1.22 | 1.22 | 1.17 | 288,269.00 |
| May 27 2024 | 1.23 | 0.030 | 2.85% | 1.20 | 1.27 | 1.20 | 261,632.00 |
| May 26 2024 | 1.20 | 0.010 | 0.55% | 1.19 | 1.23 | 1.18 | 186,959.00 |
| May 25 2024 | 1.19 | 0.030 | 2.88% | 1.15 | 1.21 | 1.15 | 189,073.00 |
| May 24 2024 | 1.16 | -0.040 | -3.59% | 1.19 | 1.23 | 1.12 | 331,426.00 |
| May 23 2024 | 1.20 | 0.050 | 4.80% | 1.15 | 1.26 | 1.14 | 763,995.00 |
| May 22 2024 | 1.14 | -0.060 | -4.83% | 1.21 | 1.21 | 1.12 | 445,398.00 |
| May 21 2024 | 1.20 | 0.080 | 7.13% | 1.14 | 1.22 | 1.13 | 405,114.00 |
| May 20 2024 | 1.12 | 0.150 | 15.54% | 0.9678 | 1.12 | 0.9603 | 304,566.00 |
| May 19 2024 | 0.9718 | -0.0473 | -4.64% | 1.02 | 1.03 | 0.9687 | 192,804.00 |
| May 18 2024 | 1.02 | -0.020 | -1.45% | 1.03 | 1.03 | 1.00 | 138,973.00 |
| May 17 2024 | 1.03 | 0.060 | 6.19% | 0.9719 | 1.06 | 0.9676 | 253,629.00 |
| May 16 2024 | 0.9738 | -0.019 | -1.91% | 0.9919 | 0.9993 | 0.9527 | 343,996.00 |
| May 15 2024 | 0.9928 | 0.0576 | 6.16% | 0.9381 | 0.9957 | 0.9257 | 289,238.00 |
| May 14 2024 | 0.9352 | -0.0457 | -4.66% | 0.982 | 0.9876 | 0.9338 | 283,989.00 |
| May 13 2024 | 0.9809 | -0.0177 | -1.77% | 1.00 | 1.00 | 0.9552 | 347,132.00 |
| May 12 2024 | 0.9986 | -0.0025 | -0.25% | 1.00 | 1.01 | 0.9927 | 175,370.00 |
| May 11 2024 | 1.00 | 0.010 | 0.57% | 0.996 | 1.01 | 0.9889 | 144,988.00 |
| May 10 2024 | 0.9954 | -0.0443 | -4.26% | 1.04 | 1.05 | 0.9866 | 288,356.00 |
| May 09 2024 | 1.04 | 0.010 | 1.39% | 1.03 | 1.05 | 1.00 | 307,557.00 |
| May 08 2024 | 1.03 | -0.010 | -0.58% | 1.03 | 1.04 | 1.01 | 318,608.00 |
| May 07 2024 | 1.03 | -0.030 | -3.07% | 1.07 | 1.08 | 1.03 | 352,433.00 |
| May 06 2024 | 1.06 | -0.010 | -0.84% | 1.07 | 1.13 | 1.06 | 247,359.00 |
| May 05 2024 | 1.07 | 0.010 | 1.00% | 1.06 | 1.09 | 1.04 | 208,331.00 |
| May 04 2024 | 1.06 | -0.010 | -0.71% | 1.07 | 1.08 | 1.06 | 192,368.00 |
| May 03 2024 | 1.07 | 0.040 | 3.80% | 1.03 | 1.08 | 1.02 | 298,411.00 |
| May 02 2024 | 1.03 | 0.010 | 0.78% | 1.03 | 1.04 | 1.00 | 359,955.00 |
| May 01 2024 | 1.02 | 0.00 | 0.06% | 1.02 | 1.05 | 0.9789 | 463,288.00 |
| Apr 30 2024 | 1.02 | -0.040 | -3.45% | 1.05 | 1.07 | 0.979 | 316,712.00 |
| Apr 29 2024 | 1.06 | -0.040 | -3.89% | 1.11 | 1.11 | 1.03 | 176,483.00 |
| Apr 28 2024 | 1.10 | -0.020 | -2.20% | 1.12 | 1.17 | 1.10 | 170,946.00 |
| Apr 27 2024 | 1.13 | 0.060 | 5.77% | 1.07 | 1.13 | 1.02 | 229,139.00 |
| Apr 26 2024 | 1.07 | -0.030 | -2.36% | 1.09 | 1.09 | 1.06 | 120,918.00 |
| Apr 25 2024 | 1.09 | -0.020 | -2.10% | 1.12 | 1.12 | 1.07 | 172,694.00 |
| Apr 24 2024 | 1.11 | -0.060 | -5.38% | 1.17 | 1.20 | 1.11 | 174,012.00 |
| Apr 23 2024 | 1.18 | -0.030 | -2.53% | 1.21 | 1.22 | 1.17 | 245,694.00 |
| Apr 22 2024 | 1.21 | 0.020 | 1.64% | 1.20 | 1.24 | 1.18 | 171,373.00 |
| Apr 21 2024 | 1.19 | -0.020 | -1.96% | 1.21 | 1.23 | 1.18 | 105,506.00 |
| Apr 20 2024 | 1.21 | 0.090 | 8.02% | 1.12 | 1.21 | 1.11 | 202,113.00 |
| Apr 19 2024 | 1.12 | -0.020 | -1.54% | 1.13 | 1.16 | 1.06 | 245,601.00 |
| Apr 18 2024 | 1.14 | 0.040 | 3.23% | 1.10 | 1.16 | 1.09 | 210,666.00 |
| Apr 17 2024 | 1.10 | -0.060 | -4.77% | 1.15 | 1.17 | 1.10 | 274,357.00 |
| Apr 16 2024 | 1.16 | 0.00 | 0.40% | 1.14 | 1.17 | 1.10 | 262,810.00 |
| Apr 15 2024 | 1.15 | -0.020 | -2.06% | 1.17 | 1.26 | 1.14 | 403,886.00 |
| Apr 14 2024 | 1.18 | 0.150 | 14.12% | 1.02 | 1.19 | 1.01 | 432,693.00 |
| Apr 13 2024 | 1.03 | -0.140 | -12.05% | 1.17 | 1.19 | 0.8969 | 462,313.00 |
| Apr 12 2024 | 1.17 | -0.240 | -17.25% | 1.42 | 1.44 | 1.09 | 276,050.00 |
| Apr 11 2024 | 1.42 | -0.050 | -3.16% | 1.46 | 1.48 | 1.41 | 134,424.00 |
| Apr 10 2024 | 1.47 | -0.020 | -1.11% | 1.49 | 1.49 | 1.43 | 170,511.00 |
| Apr 09 2024 | 1.48 | -0.090 | -5.64% | 1.58 | 1.58 | 1.48 | 288,646.00 |
| Apr 08 2024 | 1.57 | 0.050 | 3.00% | 1.52 | 1.57 | 1.49 | 508,696.00 |
| Apr 07 2024 | 1.53 | 0.030 | 2.13% | 1.49 | 1.53 | 1.48 | 363,766.00 |
| Apr 06 2024 | 1.49 | 0.060 | 4.03% | 1.43 | 1.50 | 1.43 | 372,072.00 |
| Apr 05 2024 | 1.44 | -0.020 | -1.48% | 1.45 | 1.46 | 1.39 | 498,947.00 |
| Apr 04 2024 | 1.46 | -0.010 | -0.97% | 1.48 | 1.51 | 1.43 | 475,192.00 |
| Apr 03 2024 | 1.47 | 0.020 | 1.36% | 1.44 | 1.50 | 1.43 | 493,120.00 |
| Apr 02 2024 | 1.45 | -0.120 | -7.72% | 1.56 | 1.56 | 1.43 | 544,121.00 |
| Apr 01 2024 | 1.57 | -0.090 | -5.35% | 1.66 | 1.66 | 1.54 | 688,243.00 |
| Mar 31 2024 | 1.66 | 0.030 | 1.54% | 1.64 | 1.69 | 1.63 | 337,052.00 |
| Mar 30 2024 | 1.64 | -0.010 | -0.54% | 1.65 | 1.68 | 1.63 | 378,812.00 |
| Mar 29 2024 | 1.65 | -0.030 | -1.58% | 1.66 | 1.67 | 1.62 | 629,061.00 |
| Mar 28 2024 | 1.67 | 0.020 | 1.29% | 1.67 | 1.70 | 1.63 | 1,066,080.00 |
| Mar 27 2024 | 1.65 | -0.050 | -2.89% | 1.70 | 1.73 | 1.63 | 1,121,030.00 |
| Mar 26 2024 | 1.70 | -0.020 | -1.38% | 1.72 | 1.75 | 1.67 | 1,080,760.00 |
| Mar 25 2024 | 1.72 | 0.050 | 3.06% | 1.67 | 1.75 | 1.65 | 1,017,658.00 |
| Mar 24 2024 | 1.67 | 0.080 | 4.85% | 1.60 | 1.67 | 1.59 | 835,915.00 |
| Mar 23 2024 | 1.60 | 0.00 | -0.29% | 1.60 | 1.64 | 1.59 | 843,293.00 |
| Mar 22 2024 | 1.60 | -0.090 | -5.15% | 1.69 | 1.70 | 1.56 | 1,220,563.00 |
| Mar 21 2024 | 1.69 | -0.060 | -3.55% | 1.74 | 1.79 | 1.67 | 1,011,276.00 |
| Mar 20 2024 | 1.75 | 0.130 | 7.83% | 1.65 | 1.76 | 1.55 | 1,145,794.00 |
| Mar 19 2024 | 1.62 | 0.00 | 0.02% | 1.65 | 1.67 | 1.46 | 1,259,029.00 |
| Mar 18 2024 | 1.62 | -0.110 | -6.18% | 1.70 | 1.73 | 1.60 | 892,688.00 |
| Mar 17 2024 | 1.73 | -0.020 | -1.41% | 1.77 | 1.77 | 1.62 | 899,601.00 |
| Mar 16 2024 | 1.75 | -0.140 | -7.19% | 1.90 | 1.94 | 1.72 | 1,156,681.00 |
