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 |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 0.9797 | -0.0178 | -1.78% | 0.9974 | 1.00 | 0.9521 | 153,553.00 |
| May 12 2024 | 0.9975 | -0.0018 | -0.18% | 1.00 | 1.01 | 0.9883 | 50,086.00 |
| May 11 2024 | 0.9993 | 0.0038 | 0.38% | 0.9949 | 1.01 | 0.9868 | 114,169.00 |
| May 10 2024 | 0.9955 | -0.0453 | -4.35% | 1.04 | 1.05 | 0.9844 | 381,082.00 |
| May 09 2024 | 1.04 | 0.020 | 1.57% | 1.03 | 1.05 | 1.00 | 196,760.00 |
| May 08 2024 | 1.02 | 0.00 | -0.28% | 1.03 | 1.05 | 1.01 | 316,329.00 |
| May 07 2024 | 1.03 | -0.040 | -3.30% | 1.06 | 1.08 | 1.03 | 484,989.00 |
| May 06 2024 | 1.06 | -0.010 | -0.75% | 1.07 | 1.13 | 1.05 | 963,257.00 |
| May 05 2024 | 1.07 | 0.010 | 0.80% | 1.06 | 1.09 | 1.03 | 424,237.00 |
| May 04 2024 | 1.06 | -0.010 | -0.65% | 1.07 | 1.09 | 1.06 | 454,133.00 |
| May 03 2024 | 1.07 | 0.040 | 3.78% | 1.03 | 1.08 | 1.02 | 873,361.00 |
| May 02 2024 | 1.03 | 0.00 | -0.18% | 1.03 | 1.04 | 0.9972 | 236,277.00 |
| May 01 2024 | 1.03 | 0.010 | 0.90% | 1.02 | 1.06 | 0.9703 | 412,347.00 |
| Apr 30 2024 | 1.02 | -0.040 | -3.35% | 1.06 | 1.07 | 0.9719 | 427,211.00 |
| Apr 29 2024 | 1.06 | -0.040 | -3.76% | 1.11 | 1.11 | 1.04 | 484,962.00 |
| Apr 28 2024 | 1.10 | -0.030 | -2.31% | 1.12 | 1.17 | 1.10 | 246,610.00 |
| Apr 27 2024 | 1.13 | 0.060 | 5.65% | 1.07 | 1.13 | 1.01 | 1,292,665.00 |
| Apr 26 2024 | 1.07 | -0.020 | -2.26% | 1.09 | 1.09 | 1.05 | 208,317.00 |
| Apr 25 2024 | 1.09 | -0.030 | -2.43% | 1.12 | 1.12 | 1.07 | 237,280.00 |
| Apr 24 2024 | 1.12 | -0.060 | -5.06% | 1.18 | 1.20 | 1.10 | 382,353.00 |
| Apr 23 2024 | 1.18 | -0.030 | -2.74% | 1.21 | 1.22 | 1.17 | 667,773.00 |
| Apr 22 2024 | 1.21 | 0.020 | 1.71% | 1.20 | 1.24 | 1.18 | 79,338.00 |
| Apr 21 2024 | 1.19 | -0.020 | -1.95% | 1.22 | 1.23 | 1.17 | 208,481.00 |
| Apr 20 2024 | 1.21 | 0.090 | 7.99% | 1.12 | 1.22 | 1.11 | 212,344.00 |
| Apr 19 2024 | 1.12 | -0.010 | -1.31% | 1.14 | 1.17 | 1.04 | 460,176.00 |
| Apr 18 2024 | 1.14 | 0.030 | 2.98% | 1.10 | 1.17 | 1.08 | 4,386,962.00 |
| Apr 17 2024 | 1.11 | -0.050 | -4.24% | 1.15 | 1.17 | 1.08 | 290,099.00 |
| Apr 16 2024 | 1.15 | 0.00 | 0.20% | 1.15 | 1.17 | 1.09 | 389,117.00 |
| Apr 15 2024 | 1.15 | -0.030 | -2.52% | 1.18 | 1.27 | 1.12 | 861,459.00 |
| Apr 14 2024 | 1.18 | 0.140 | 13.72% | 1.03 | 1.19 | 1.00 | 775,454.00 |
| Apr 13 2024 | 1.04 | -0.140 | -11.71% | 1.18 | 1.21 | 0.8971 | 2,417,164.00 |
| Apr 12 2024 | 1.18 | -0.240 | -16.98% | 1.42 | 1.44 | 1.01 | 1,749,242.00 |
| Apr 11 2024 | 1.42 | -0.050 | -3.25% | 1.46 | 1.48 | 1.41 | 288,645.00 |
| Apr 10 2024 | 1.47 | -0.020 | -1.31% | 1.48 | 1.50 | 1.40 | 541,157.00 |
| Apr 09 2024 | 1.49 | -0.090 | -5.52% | 1.57 | 1.59 | 1.48 | 861,114.00 |
| Apr 08 2024 | 1.57 | 0.040 | 2.78% | 1.53 | 1.58 | 1.49 | 341,872.00 |
| Apr 07 2024 | 1.53 | 0.040 | 2.55% | 1.49 | 1.53 | 1.48 | 71,675.00 |
| Apr 06 2024 | 1.49 | 0.060 | 3.84% | 1.43 | 1.50 | 1.43 | 121,645.00 |
| Apr 05 2024 | 1.44 | -0.020 | -1.62% | 1.46 | 1.46 | 1.38 | 347,447.00 |
| Apr 04 2024 | 1.46 | -0.020 | -1.45% | 1.48 | 1.51 | 1.44 | 243,733.00 |
| Apr 03 2024 | 1.48 | 0.030 | 2.14% | 1.45 | 1.50 | 1.40 | 140,686.00 |
| Apr 02 2024 | 1.45 | -0.120 | -7.62% | 1.57 | 1.57 | 1.43 | 773,819.00 |
| Apr 01 2024 | 1.57 | -0.090 | -5.55% | 1.66 | 1.66 | 1.53 | 584,392.00 |
| Mar 31 2024 | 1.66 | 0.020 | 1.35% | 1.64 | 1.69 | 1.64 | 301,195.00 |
| Mar 30 2024 | 1.64 | -0.010 | -0.56% | 1.64 | 1.68 | 1.63 | 540,049.00 |
| Mar 29 2024 | 1.65 | -0.020 | -1.00% | 1.67 | 1.67 | 1.61 | 289,105.00 |
| Mar 28 2024 | 1.67 | 0.020 | 0.99% | 1.66 | 1.69 | 1.63 | 1,150,390.00 |
| Mar 27 2024 | 1.65 | -0.050 | -3.10% | 1.70 | 1.74 | 1.63 | 617,361.00 |
| Mar 26 2024 | 1.70 | -0.020 | -1.22% | 1.72 | 1.76 | 1.66 | 721,636.00 |
| Mar 25 2024 | 1.72 | 0.050 | 3.20% | 1.67 | 1.75 | 1.65 | 765,148.00 |
| Mar 24 2024 | 1.67 | 0.080 | 4.87% | 1.59 | 1.68 | 1.59 | 893,245.00 |
| Mar 23 2024 | 1.59 | -0.010 | -0.43% | 1.60 | 1.64 | 1.58 | 612,205.00 |
| Mar 22 2024 | 1.60 | -0.090 | -5.07% | 1.68 | 1.70 | 1.56 | 1,071,509.00 |
| Mar 21 2024 | 1.69 | -0.060 | -3.53% | 1.75 | 1.80 | 1.67 | 1,658,718.00 |
| Mar 20 2024 | 1.75 | 0.120 | 7.27% | 1.63 | 1.77 | 1.55 | 761,816.00 |
| Mar 19 2024 | 1.63 | 0.010 | 0.48% | 1.62 | 1.67 | 1.45 | 1,405,142.00 |
| Mar 18 2024 | 1.62 | -0.110 | -6.36% | 1.74 | 1.74 | 1.60 | 702,720.00 |
| Mar 17 2024 | 1.73 | -0.020 | -1.11% | 1.75 | 1.77 | 1.62 | 1,229,893.00 |
| Mar 16 2024 | 1.75 | -0.140 | -7.24% | 1.89 | 1.96 | 1.72 | 1,783,302.00 |
| Mar 15 2024 | 1.89 | -0.130 | -6.49% | 2.02 | 2.04 | 1.80 | 925,470.00 |
| Mar 14 2024 | 2.02 | -0.100 | -4.74% | 2.12 | 2.12 | 1.94 | 767,618.00 |
| Mar 13 2024 | 2.12 | 0.100 | 4.91% | 2.02 | 2.26 | 2.02 | 2,258,130.00 |
| Mar 12 2024 | 2.02 | -0.060 | -3.11% | 2.09 | 2.10 | 1.91 | 832,880.00 |
| Mar 11 2024 | 2.08 | 0.010 | 0.72% | 2.07 | 2.15 | 1.95 | 1,121,944.00 |
| Mar 10 2024 | 2.07 | -0.030 | -1.37% | 2.10 | 2.13 | 2.00 | 606,600.00 |
| Mar 09 2024 | 2.10 | -0.040 | -1.95% | 2.13 | 2.17 | 2.08 | 678,748.00 |
| Mar 08 2024 | 2.14 | -0.030 | -1.50% | 2.17 | 2.28 | 2.04 | 1,366,237.00 |
| Mar 07 2024 | 2.17 | 0.120 | 5.78% | 2.06 | 2.19 | 2.02 | 386,273.00 |
| Mar 06 2024 | 2.05 | 0.070 | 3.39% | 1.98 | 2.15 | 1.93 | 1,169,941.00 |
| Mar 05 2024 | 1.99 | 0.00 | -0.02% | 1.98 | 2.18 | 1.77 | 1,591,262.00 |
| Mar 04 2024 | 1.99 | -0.060 | -2.84% | 2.05 | 2.07 | 1.92 | 542,108.00 |
| Mar 03 2024 | 2.04 | 0.020 | 1.11% | 2.03 | 2.20 | 1.86 | 1,027,313.00 |
| Mar 02 2024 | 2.02 | 0.040 | 1.84% | 1.99 | 2.02 | 1.96 | 322,179.00 |
| Mar 01 2024 | 1.99 | 0.040 | 2.08% | 1.95 | 2.01 | 1.94 | 654,619.00 |
| Feb 29 2024 | 1.94 | 0.040 | 2.18% | 1.90 | 2.09 | 1.89 | 1,318,901.00 |
| Feb 28 2024 | 1.90 | 0.010 | 0.43% | 1.90 | 1.98 | 1.81 | 633,744.00 |
| Feb 27 2024 | 1.90 | -0.040 | -1.85% | 1.93 | 1.96 | 1.87 | 795,572.00 |
| Feb 26 2024 | 1.93 | 0.030 | 1.55% | 1.90 | 1.96 | 1.81 | 524,280.00 |
| Feb 25 2024 | 1.90 | 0.050 | 2.95% | 1.84 | 1.90 | 1.83 | 152,165.00 |
| Feb 24 2024 | 1.85 | 0.050 | 2.60% | 1.80 | 1.85 | 1.75 | 140,098.00 |
| Feb 23 2024 | 1.80 | -0.010 | -0.48% | 1.81 | 1.82 | 1.74 | 435,804.00 |
| Feb 22 2024 | 1.81 | -0.070 | -3.90% | 1.87 | 1.90 | 1.79 | 716,358.00 |
| Feb 21 2024 | 1.88 | -0.130 | -6.30% | 2.01 | 2.02 | 1.81 | 430,877.00 |
| Feb 20 2024 | 2.01 | -0.050 | -2.20% | 2.06 | 2.09 | 1.90 | 274,539.00 |
| Feb 19 2024 | 2.05 | 0.020 | 0.89% | 2.04 | 2.10 | 2.02 | 113,176.00 |
| Feb 18 2024 | 2.04 | 0.070 | 3.32% | 1.97 | 2.05 | 1.95 | 143,441.00 |
| Feb 17 2024 | 1.97 | -0.040 | -2.16% | 2.01 | 2.02 | 1.91 | 116,690.00 |
| Feb 16 2024 | 2.01 | -0.060 | -2.80% | 2.07 | 2.09 | 1.96 | 259,139.00 |
| Feb 15 2024 | 2.07 | -0.040 | -2.07% | 2.11 | 2.17 | 2.04 | 789,272.00 |
| Feb 14 2024 | 2.12 | 0.070 | 3.49% | 2.05 | 2.12 | 2.02 | 428,386.00 |
