Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ARBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 12 2024 | 0.00035780 | -0.00008400 | -19.02% | 0.00043930 | 0.00044300 | 0.00029390 | 2,099.00 |
| Apr 11 2024 | 0.00044160 | 0.00000040 | 0.09% | 0.00044000 | 0.00045000 | 0.00043460 | 357.00 |
| Apr 10 2024 | 0.00044120 | -0.00002100 | -4.55% | 0.00046010 | 0.00046010 | 0.00043350 | 1,063.00 |
| Apr 09 2024 | 0.00046170 | -0.00002900 | -5.91% | 0.00049340 | 0.00049340 | 0.00045930 | 147.00 |
| Apr 08 2024 | 0.00049070 | 0.00000400 | 0.82% | 0.00048530 | 0.00049740 | 0.00047470 | 404.00 |
| Apr 07 2024 | 0.00048690 | -0.00000200 | -0.41% | 0.00048710 | 0.00049720 | 0.00047820 | 64.00 |
| Apr 06 2024 | 0.00048840 | 0.00001900 | 4.05% | 0.00046780 | 0.00049430 | 0.00046610 | 302.00 |
| Apr 05 2024 | 0.00046940 | -0.00001700 | -3.50% | 0.00048740 | 0.00048740 | 0.00046090 | 218.00 |
| Apr 04 2024 | 0.00048600 | -0.00002300 | -4.52% | 0.00050920 | 0.00052210 | 0.00048600 | 431.00 |
| Apr 03 2024 | 0.00050920 | -0.00001200 | -2.30% | 0.00052060 | 0.00052730 | 0.00049830 | 240.00 |
| Apr 02 2024 | 0.00052120 | 0.00000300 | 0.58% | 0.00051590 | 0.00052730 | 0.00050320 | 224.00 |
| Apr 01 2024 | 0.00051850 | -0.00002400 | -4.43% | 0.00054870 | 0.00055410 | 0.00050320 | 467.00 |
| Mar 31 2024 | 0.00054220 | 0.00000200 | 0.37% | 0.00054030 | 0.00055960 | 0.00053960 | 312.00 |
| Mar 30 2024 | 0.00054030 | -0.00002300 | -4.08% | 0.00056150 | 0.00056400 | 0.00053950 | 725.00 |
| Mar 29 2024 | 0.00056310 | -0.00002500 | -4.25% | 0.00058840 | 0.00060430 | 0.00055700 | 631.00 |
| Mar 28 2024 | 0.00058840 | -0.00002900 | -4.70% | 0.00061290 | 0.00065720 | 0.00058480 | 1,186.00 |
| Mar 27 2024 | 0.00061730 | 0.00002800 | 4.75% | 0.00058620 | 0.00063440 | 0.00057730 | 2,806.00 |
| Mar 26 2024 | 0.00058950 | -0.00001800 | -2.96% | 0.00060490 | 0.00062880 | 0.00053900 | 1,966.00 |
| Mar 25 2024 | 0.00060790 | 0.00004800 | 8.58% | 0.00056250 | 0.00064740 | 0.00055020 | 1,978.00 |
| Mar 24 2024 | 0.00055940 | -0.00000400 | -0.71% | 0.00056440 | 0.00057400 | 0.00054490 | 284.00 |
| Mar 23 2024 | 0.00056360 | 0.00002100 | 3.87% | 0.00054340 | 0.00060380 | 0.00054340 | 835.00 |
| Mar 22 2024 | 0.00054260 | 0.00000400 | 0.74% | 0.00053720 | 0.00057400 | 0.00053080 | 945.00 |
| Mar 21 2024 | 0.00053810 | 0.00001800 | 3.46% | 0.00051590 | 0.00053810 | 0.00051080 | 355.00 |
| Mar 20 2024 | 0.00051990 | 0.00001600 | 3.17% | 0.00050590 | 0.00055500 | 0.00050070 | 1,140.00 |
| Mar 19 2024 | 0.00050420 | 0.00001700 | 3.49% | 0.00048710 | 0.00051190 | 0.00045860 | 1,060.00 |
| Mar 18 2024 | 0.00048690 | -0.00006600 | -11.94% | 0.00054780 | 0.00055690 | 0.00048360 | 836.00 |
| Mar 17 2024 | 0.00055270 | 0.00005600 | 11.27% | 0.00049890 | 0.00060270 | 0.00049230 | 3,796.00 |
| Mar 16 2024 | 0.00049670 | -0.00000900 | -1.78% | 0.00050320 | 0.00052730 | 0.00047170 | 2,036.00 |
| Mar 15 2024 | 0.00050570 | -0.00001100 | -2.13% | 0.00053950 | 0.00054300 | 0.00049000 | 1,906.00 |
| Mar 14 2024 | 0.00051700 | 0.00000000 | 0.00% | 0.00051700 | 0.00051700 | 0.00051700 | 0.00 |
| Mar 13 2024 | 0.00051700 | -0.00001200 | -2.27% | 0.00053160 | 0.00056140 | 0.00050830 | 916.00 |
| Mar 12 2024 | 0.00052870 | -0.00002300 | -4.17% | 0.00054870 | 0.00057420 | 0.00052350 | 554.00 |
| Mar 11 2024 | 0.00055170 | -0.00004500 | -7.54% | 0.00059590 | 0.00060000 | 0.00053930 | 1,492.00 |
| Mar 10 2024 | 0.00059710 | -0.00003700 | -5.84% | 0.00063250 | 0.00064800 | 0.00057740 | 763.00 |
| Mar 09 2024 | 0.00063380 | 0.00000700 | 1.12% | 0.00062720 | 0.00069600 | 0.00062320 | 2,077.00 |
| Mar 08 2024 | 0.00062650 | 0.00006300 | 11.19% | 0.00056390 | 0.00065910 | 0.00054510 | 4,330.00 |
| Mar 07 2024 | 0.00056310 | 0.00002100 | 3.88% | 0.00054650 | 0.00059530 | 0.00052730 | 4,781.00 |
| Mar 06 2024 | 0.00054180 | 0.00005900 | 12.21% | 0.00047870 | 0.00060000 | 0.00045000 | 6,182.00 |
| Mar 05 2024 | 0.00048320 | 0.00005900 | 13.92% | 0.00041640 | 0.00049560 | 0.00038010 | 6,392.00 |
| Mar 04 2024 | 0.00042370 | -0.00005500 | -11.50% | 0.00047450 | 0.00050660 | 0.00041640 | 4,783.00 |
| Mar 03 2024 | 0.00047830 | 0.00004000 | 9.12% | 0.00043520 | 0.00053850 | 0.00043120 | 8,887.00 |
| Mar 02 2024 | 0.00043840 | 0.00000900 | 2.10% | 0.00043100 | 0.00048310 | 0.00040790 | 2,297.00 |
| Mar 01 2024 | 0.00042950 | -0.00001200 | -2.72% | 0.00044220 | 0.00048760 | 0.00042390 | 3,433.00 |
| Feb 29 2024 | 0.00044100 | -0.00002100 | -4.55% | 0.00047370 | 0.00053390 | 0.00040720 | 15,208.00 |
| Feb 28 2024 | 0.00046170 | 0.00012840 | 38.52% | 0.00033570 | 0.00047370 | 0.00033180 | 13,977.00 |
| Feb 27 2024 | 0.00033330 | 0.00003300 | 10.98% | 0.00030030 | 0.00034370 | 0.00026980 | 6,547.00 |
| Feb 26 2024 | 0.00030050 | -0.00000300 | -0.99% | 0.00030530 | 0.00031780 | 0.00028670 | 1,395.00 |
| Feb 25 2024 | 0.00030340 | 0.00003700 | 13.92% | 0.00027000 | 0.00031820 | 0.00026880 | 3,218.00 |
| Feb 24 2024 | 0.00026590 | 0.00001100 | 4.32% | 0.00025750 | 0.00028130 | 0.00024820 | 2,454.00 |
| Feb 23 2024 | 0.00025480 | -0.00001200 | -4.51% | 0.00026580 | 0.00027250 | 0.00025350 | 2,284.00 |
| Feb 22 2024 | 0.00026630 | 0.00000300 | 1.14% | 0.00026300 | 0.00027830 | 0.00025190 | 3,006.00 |
| Feb 21 2024 | 0.00026370 | -0.00001300 | -4.69% | 0.00027810 | 0.00028380 | 0.00025570 | 2,476.00 |
| Feb 20 2024 | 0.00027700 | -0.00000700 | -2.46% | 0.00028920 | 0.00031530 | 0.00027090 | 6,513.00 |
| Feb 19 2024 | 0.00028440 | 0.00005300 | 22.90% | 0.00022910 | 0.00029700 | 0.00022850 | 5,864.00 |
| Feb 18 2024 | 0.00023140 | -0.00001200 | -4.93% | 0.00024420 | 0.00024610 | 0.00023140 | 1,679.00 |
| Feb 17 2024 | 0.00024360 | 0.00002100 | 9.43% | 0.00022410 | 0.00026170 | 0.00022240 | 3,715.00 |
| Feb 16 2024 | 0.00022270 | -0.00001000 | -4.30% | 0.00023370 | 0.00024540 | 0.00021790 | 4,355.00 |
| Feb 15 2024 | 0.00023230 | 0.00004300 | 22.67% | 0.00019020 | 0.00023230 | 0.00018820 | 2,172.00 |
