ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

ARBTC Arweave

0.000415
-0.00000030 (-0.07%)
00:55:03 - Realtime Data

ARBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2024 0.00041550 0.00000500 1.22% 0.00041280 0.00042490 0.00040560 160.00
Jul 12 2024 0.00041080 0.00000000 0.00% 0.00041080 0.00041080 0.00041080 0.00
Jul 11 2024 0.00041080 0.00001900 4.85% 0.00039000 0.00041890 0.00038860 151.00
Jul 10 2024 0.00039150 0.00000600 1.56% 0.00038420 0.00039540 0.00038130 188.00
Jul 09 2024 0.00038540 -0.00000300 -0.77% 0.00038970 0.00039620 0.00038410 120.00
Jul 08 2024 0.00038830 -0.00000200 -0.51% 0.00039020 0.00040690 0.00038110 428.00
Jul 07 2024 0.00038990 -0.00002200 -5.34% 0.00041030 0.00041030 0.00038990 418.00
Jul 06 2024 0.00041170 0.00001800 4.57% 0.00039120 0.00041260 0.00038520 240.00
Jul 05 2024 0.00039350 -0.00000020 -0.05% 0.00039690 0.00040270 0.00035970 1,468.00
Jul 04 2024 0.00039370 -0.00003500 -8.16% 0.00042980 0.00043530 0.00039370 857.00
Jul 03 2024 0.00042870 -0.00003900 -8.34% 0.00046790 0.00046790 0.00042870 537.00
Jul 02 2024 0.00046750 0.00001700 3.77% 0.00044880 0.00046750 0.00044260 276.00
Jul 01 2024 0.00045040 0.00000800 1.81% 0.00044300 0.00047030 0.00043770 792.00
Jun 30 2024 0.00044220 -0.00001300 -2.85% 0.00045640 0.00046140 0.00044060 420.00
Jun 29 2024 0.00045540 0.00001600 3.64% 0.00043940 0.00045900 0.00043880 535.00
Jun 28 2024 0.00043970 0.00001500 3.53% 0.00042470 0.00044250 0.00042050 520.00
Jun 27 2024 0.00042480 -0.00000300 -0.70% 0.00042510 0.00044520 0.00042180 457.00
Jun 26 2024 0.00042800 -0.00003800 -8.15% 0.00046510 0.00047170 0.00042350 1,477.00
Jun 25 2024 0.00046610 -0.00000300 -0.64% 0.00047170 0.00051050 0.00046080 2,131.00
Jun 24 2024 0.00046900 0.00004000 9.33% 0.00043180 0.00047050 0.00041400 1,838.00
Jun 23 2024 0.00042890 0.00000300 0.70% 0.00042560 0.00043370 0.00040810 933.00
Jun 22 2024 0.00042620 -0.00000900 -2.07% 0.00043190 0.00044000 0.00042360 705.00
Jun 21 2024 0.00043560 0.00003500 8.73% 0.00039670 0.00043980 0.00039030 1,476.00
Jun 20 2024 0.00040100 -0.00001800 -4.29% 0.00041830 0.00044100 0.00039970 1,512.00
Jun 19 2024 0.00041910 0.00002200 5.54% 0.00039620 0.00044000 0.00039610 1,688.00
Jun 18 2024 0.00039730 -0.00000200 -0.50% 0.00039500 0.00040360 0.00035630 3,058.00
Jun 17 2024 0.00039970 -0.00002800 -6.55% 0.00042780 0.00043050 0.00039810 958.00
Jun 16 2024 0.00042760 -0.00000060 -0.14% 0.00042730 0.00043350 0.00042000 342.00
Jun 15 2024 0.00042820 -0.00000200 -0.46% 0.00043010 0.00044440 0.00042740 316.00
Jun 14 2024 0.00043030 -0.00000700 -1.60% 0.00043490 0.00048000 0.00041450 1,116.00
Jun 13 2024 0.00043690 -0.00007300 -14.31% 0.00050780 0.00052180 0.00042830 1,799.00
Jun 12 2024 0.00051020 0.00001800 3.66% 0.00049420 0.00052240 0.00048520 928.00
Jun 11 2024 0.00049180 -0.00003500 -6.65% 0.00052530 0.00052640 0.00047600 1,122.00
Jun 10 2024 0.00052650 -0.00001600 -2.95% 0.00053950 0.00054900 0.00052180 354.00
Jun 09 2024 0.00054210 0.00001200 2.26% 0.00053050 0.00054900 0.00052570 570.00
Jun 08 2024 0.00053050 -0.00003200 -5.69% 0.00056400 0.00057060 0.00052440 487.00
Jun 07 2024 0.00056250 -0.00002800 -4.74% 0.00059200 0.00060020 0.00050000 1,976.00
Jun 06 2024 0.00059010 -0.00003500 -5.60% 0.00062180 0.00062580 0.00059000 530.00
Jun 05 2024 0.00062470 -0.00003200 -4.88% 0.00065540 0.00065810 0.00061940 901.00
Jun 04 2024 0.00065630 0.00003200 5.12% 0.00062590 0.00066300 0.00061540 2,879.00
Jun 03 2024 0.00062440 -0.00001600 -2.50% 0.00064000 0.00064130 0.00060880 527.00
Jun 02 2024 0.00064000 0.00000200 0.31% 0.00063610 0.00067360 0.00063060 650.00
Jun 01 2024 0.00063840 -0.00003200 -4.77% 0.00066940 0.00068780 0.00063060 693.00
May 31 2024 0.00067050 0.00003000 4.68% 0.00064020 0.00067880 0.00062180 1,286.00
May 30 2024 0.00064040 0.00005800 9.96% 0.00058080 0.00065210 0.00055030 1,964.00
May 29 2024 0.00058240 0.00002600 4.67% 0.00055470 0.00058630 0.00053950 422.00
May 28 2024 0.00055680 -0.00002200 -3.80% 0.00057890 0.00060720 0.00055140 824.00
May 27 2024 0.00057850 0.00001200 2.12% 0.00056080 0.00058560 0.00056070 561.00
May 26 2024 0.00056650 -0.00001500 -2.58% 0.00057970 0.00058530 0.00055580 438.00
May 25 2024 0.00058100 -0.00001300 -2.19% 0.00059000 0.00059500 0.00057690 669.00
May 24 2024 0.00059410 -0.00001300 -2.14% 0.00060490 0.00061020 0.00058390 423.00
May 23 2024 0.00060720 -0.00003900 -6.04% 0.00064580 0.00065300 0.00059990 1,304.00
May 22 2024 0.00064580 0.00001400 2.21% 0.00062980 0.00067230 0.00062640 1,210.00
May 21 2024 0.00063220 -0.00003300 -4.96% 0.00066210 0.00067810 0.00061090 1,662.00
May 20 2024 0.00066480 -0.00006000 -8.28% 0.00072430 0.00073930 0.00066480 1,186.00
May 19 2024 0.00072450 0.00002600 3.72% 0.00070310 0.00072840 0.00068340 534.00
May 18 2024 0.00069870 -0.00001400 -1.96% 0.00071520 0.00072480 0.00069870 351.00
May 17 2024 0.00071290 0.00003300 4.85% 0.00067970 0.00073950 0.00067970 1,317.00
May 16 2024 0.00068040 0.00002000 3.03% 0.00065960 0.00069870 0.00064530 1,086.00
May 15 2024 0.00066070 0.00002600 4.10% 0.00063490 0.00071410 0.00062940 1,497.00
May 14 2024 0.00063440 0.00000600 0.96% 0.00062440 0.00064780 0.00061310 719.00
May 13 2024 0.00062810 -0.00005600 -8.19% 0.00068960 0.00068960 0.00061310 1,464.00
May 12 2024 0.00068390 0.00002800 4.27% 0.00065950 0.00069650 0.00065500 373.00
May 11 2024 0.00065550 -0.00003000 -4.38% 0.00068620 0.00069390 0.00064150 491.00
May 10 2024 0.00068520 0.00003000 4.58% 0.00065510 0.00071510 0.00065510 2,029.00
May 09 2024 0.00065500 0.00004700 7.73% 0.00061190 0.00067290 0.00061190 1,645.00
May 08 2024 0.00060810 -0.00000100 -0.16% 0.00061210 0.00063440 0.00058280 438.00
May 07 2024 0.00060950 -0.00001900 -3.02% 0.00063070 0.00066860 0.00059590 1,027.00
May 06 2024 0.00062850 -0.00000500 -0.79% 0.00063260 0.00064470 0.00059030 909.00
May 05 2024 0.00063380 0.00007200 12.82% 0.00056380 0.00064630 0.00055790 2,131.00
May 04 2024 0.00056180 0.00001200 2.18% 0.00055270 0.00057930 0.00053000 818.00
May 03 2024 0.00054940 -0.00003100 -5.34% 0.00058530 0.00061860 0.00054930 933.00
May 02 2024 0.00058070 0.00008500 17.14% 0.00049130 0.00060930 0.00047640 1,076.00
May 01 2024 0.00049580 -0.00000600 -1.19% 0.00049580 0.00052500 0.00046310 2,167.00
Apr 30 2024 0.00050220 -0.00006400 -11.30% 0.00056420 0.00057800 0.00049740 924.00
Apr 29 2024 0.00056630 -0.00000200 -0.35% 0.00056730 0.00058890 0.00053830 445.00
Apr 28 2024 0.00056790 0.00003900 7.37% 0.00052630 0.00059110 0.00052630 1,186.00
Apr 27 2024 0.00052890 0.00004500 9.31% 0.00048690 0.00054460 0.00047170 1,063.00
Apr 26 2024 0.00048360 -0.00007200 -12.96% 0.00055440 0.00055750 0.00048040 793.00
Apr 25 2024 0.00055550 0.00004400 8.60% 0.00051360 0.00058240 0.00048750 1,550.00
Apr 24 2024 0.00051180 0.00000600 1.19% 0.00050320 0.00052530 0.00049000 607.00
Apr 23 2024 0.00050570 -0.00002200 -4.17% 0.00052630 0.00053560 0.00050070 596.00
Apr 22 2024 0.00052780 0.00002300 4.55% 0.00050920 0.00053770 0.00049400 874.00
Apr 21 2024 0.00050530 0.00000700 1.40% 0.00050170 0.00053360 0.00049000 656.00
Apr 20 2024 0.00049830 0.00006400 14.74% 0.00042920 0.00051070 0.00042920 677.00
Apr 19 2024 0.00043430 0.00003900 9.87% 0.00039450 0.00043650 0.00037970 481.00
Apr 18 2024 0.00039520 -0.00000500 -1.25% 0.00039860 0.00041970 0.00038480 866.00
Apr 17 2024 0.00040000 0.00001700 4.44% 0.00038600 0.00040810 0.00038000 1,289.00
Apr 16 2024 0.00038330 -0.00002000 -4.96% 0.00040000 0.00041100 0.00037920 731.00
Apr 15 2024 0.00040290 -0.00003300 -7.57% 0.00043140 0.00044000 0.00040230 573.00
Apr 14 2024 0.00043570 0.00002100 5.07% 0.00040480 0.00044050 0.00037770 2,505.00
Apr 13 2024 0.00041460 0.00005700 15.93% 0.00036090 0.00043030 0.00034910 3,347.00

Your Recent History

Delayed Upgrade Clock