Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 0.00047890 | 0.00001600 | 3.45% | 0.00046180 | 0.00049590 | 0.00046180 | 388.00 |
| Jul 16 2024 | 0.00046320 | 0.00004000 | 9.46% | 0.00042890 | 0.00046320 | 0.00042850 | 422.00 |
| Jul 15 2024 | 0.00042290 | 0.00000800 | 1.93% | 0.00041520 | 0.00042800 | 0.00039980 | 71.00 |
| Jul 14 2024 | 0.00041510 | -0.00000040 | -0.10% | 0.00041400 | 0.00041860 | 0.00040330 | 58.00 |
| 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 |
