Register for real-time alerts, custom portfolio, and market moversARBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.8021 | 0.0422 | 5.55% | 0.7599 | 0.8282 | 0.7539 | 2,109,521.00 |
| Jul 22 2024 | 0.7599 | -0.0432 | -5.38% | 0.8026 | 0.8083 | 0.7554 | 1,051,140.00 |
| Jul 21 2024 | 0.8031 | 0.0244 | 3.13% | 0.7791 | 0.8074 | 0.7537 | 1,074,566.00 |
| Jul 20 2024 | 0.7787 | 0.0042 | 0.54% | 0.7749 | 0.7948 | 0.7656 | 1,255,064.00 |
| Jul 19 2024 | 0.7745 | 0.0257 | 3.43% | 0.747 | 0.7772 | 0.7267 | 1,368,815.00 |
| Jul 18 2024 | 0.7488 | 0.0018 | 0.24% | 0.7494 | 0.7687 | 0.7271 | 1,299,207.00 |
| Jul 17 2024 | 0.747 | -0.0048 | -0.64% | 0.7525 | 0.7783 | 0.7411 | 1,331,293.00 |
| Jul 16 2024 | 0.7518 | -0.0224 | -2.89% | 0.776 | 0.7792 | 0.7226 | 1,528,059.00 |
| Jul 15 2024 | 0.7742 | 0.0536 | 7.44% | 0.7215 | 0.7773 | 0.7184 | 2,069,739.00 |
| Jul 14 2024 | 0.7206 | 0.0198 | 2.83% | 0.7004 | 0.7258 | 0.6938 | 1,638,875.00 |
| Jul 13 2024 | 0.7008 | 0.0066 | 0.95% | 0.6991 | 0.7084 | 0.6899 | 1,197,266.00 |
| Jul 12 2024 | 0.6942 | 0.00 | 0.00% | 0.6942 | 0.6942 | 0.6942 | 0.00 |
| Jul 11 2024 | 0.6942 | -0.0206 | -2.88% | 0.7139 | 0.7344 | 0.6905 | 1,059,963.00 |
| Jul 10 2024 | 0.7148 | 0.0053 | 0.75% | 0.7113 | 0.731 | 0.6954 | 1,408,972.00 |
| Jul 09 2024 | 0.7095 | 0.0425 | 6.37% | 0.6648 | 0.7133 | 0.6613 | 1,516,327.00 |
| Jul 08 2024 | 0.667 | 0.0163 | 2.50% | 0.6281 | 0.6867 | 0.6066 | 1,239,451.00 |
| Jul 07 2024 | 0.6507 | -0.043 | -6.20% | 0.689 | 0.698 | 0.6489 | 1,077,397.00 |
| Jul 06 2024 | 0.6937 | 0.0712 | 11.44% | 0.6222 | 0.6986 | 0.614 | 1,083,819.00 |
| Jul 05 2024 | 0.6225 | -0.0568 | -8.36% | 0.6552 | 0.6663 | 0.575 | 1,602,630.00 |
| Jul 04 2024 | 0.6793 | -0.0864 | -11.28% | 0.7641 | 0.7681 | 0.6788 | 1,527,307.00 |
| Jul 03 2024 | 0.7657 | -0.0173 | -2.21% | 0.784 | 0.7893 | 0.7505 | 976,839.00 |
| Jul 02 2024 | 0.783 | 0.0032 | 0.41% | 0.7794 | 0.7862 | 0.7723 | 868,226.00 |
| Jul 01 2024 | 0.7798 | -0.0221 | -2.76% | 0.8024 | 0.8186 | 0.7775 | 846,054.00 |
| Jun 30 2024 | 0.8019 | 0.0237 | 3.05% | 0.7793 | 0.8056 | 0.7693 | 766,959.00 |
| Jun 29 2024 | 0.7782 | -0.0182 | -2.29% | 0.7914 | 0.8025 | 0.7781 | 667,955.00 |
| Jun 28 2024 | 0.7964 | -0.0253 | -3.08% | 0.8224 | 0.8345 | 0.7941 | 929,438.00 |
| Jun 27 2024 | 0.8217 | 0.0092 | 1.13% | 0.8124 | 0.8351 | 0.8017 | 790,207.00 |
| Jun 26 2024 | 0.8125 | -0.0161 | -1.94% | 0.8305 | 0.8387 | 0.7971 | 1,048,309.00 |
| Jun 25 2024 | 0.8286 | 0.010 | 1.22% | 0.8218 | 0.8457 | 0.8113 | 1,493,148.00 |
| Jun 24 2024 | 0.8186 | 0.0352 | 4.49% | 0.7849 | 0.8194 | 0.7549 | 1,578,255.00 |
| Jun 23 2024 | 0.7834 | -0.0213 | -2.65% | 0.8047 | 0.8151 | 0.7798 | 763,074.00 |
| Jun 22 2024 | 0.8047 | 0.0039 | 0.49% | 0.8019 | 0.8102 | 0.792 | 636,952.00 |
| Jun 21 2024 | 0.8008 | -0.0018 | -0.22% | 0.800 | 0.8103 | 0.7855 | 1,434,237.00 |
| Jun 20 2024 | 0.8026 | -0.0072 | -0.89% | 0.8089 | 0.8492 | 0.8009 | 1,364,761.00 |
| Jun 19 2024 | 0.8098 | 0.0166 | 2.09% | 0.7951 | 0.8346 | 0.7877 | 1,463,055.00 |
| Jun 18 2024 | 0.7932 | -0.0645 | -7.52% | 0.8583 | 0.8583 | 0.7618 | 1,784,086.00 |
| Jun 17 2024 | 0.8577 | -0.0658 | -7.13% | 0.9248 | 0.9292 | 0.846 | 1,393,697.00 |
| Jun 16 2024 | 0.9235 | 0.0012 | 0.13% | 0.9226 | 0.9369 | 0.9005 | 644,870.00 |
| Jun 15 2024 | 0.9223 | 0.0097 | 1.06% | 0.915 | 0.9382 | 0.9128 | 654,208.00 |
| Jun 14 2024 | 0.9126 | -0.0259 | -2.76% | 0.9392 | 0.954 | 0.8801 | 926,998.00 |
| Jun 13 2024 | 0.9385 | -0.0335 | -3.45% | 0.9717 | 0.9733 | 0.9228 | 1,150,743.00 |
| Jun 12 2024 | 0.972 | 0.0357 | 3.81% | 0.938 | 0.9981 | 0.9129 | 1,280,280.00 |
| Jun 11 2024 | 0.9363 | -0.0241 | -2.51% | 0.9602 | 0.9639 | 0.9127 | 1,334,808.00 |
| Jun 10 2024 | 0.9604 | -0.0193 | -1.97% | 0.9743 | 0.983 | 0.9483 | 948,465.00 |
| Jun 09 2024 | 0.9797 | 0.0115 | 1.19% | 0.9685 | 0.9886 | 0.9569 | 1,008,242.00 |
| Jun 08 2024 | 0.9682 | -0.0307 | -3.07% | 0.9958 | 1.01 | 0.9518 | 1,129,062.00 |
| Jun 07 2024 | 0.9989 | -0.0904 | -8.30% | 1.09 | 1.10 | 0.952 | 954,144.00 |
| Jun 06 2024 | 1.09 | -0.030 | -3.10% | 1.12 | 1.12 | 1.07 | 811,258.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.61% | 1.11 | 1.14 | 1.10 | 937,068.00 |
| Jun 04 2024 | 1.11 | 0.00 | 0.34% | 1.11 | 1.12 | 1.07 | 920,144.00 |
| Jun 03 2024 | 1.10 | -0.010 | -0.93% | 1.11 | 1.14 | 1.10 | 787,610.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.80% | 1.13 | 1.14 | 1.09 | 811,192.00 |
| Jun 01 2024 | 1.13 | 0.010 | 0.99% | 1.12 | 1.14 | 1.12 | 558,803.00 |
| May 31 2024 | 1.12 | -0.010 | -0.56% | 1.13 | 1.17 | 1.11 | 776,382.00 |
| May 30 2024 | 1.13 | -0.010 | -0.97% | 1.15 | 1.16 | 1.11 | 911,388.00 |
| May 29 2024 | 1.14 | -0.060 | -5.08% | 1.20 | 1.21 | 1.14 | 755,246.00 |
| May 28 2024 | 1.20 | -0.030 | -2.56% | 1.22 | 1.23 | 1.17 | 1,058,300.00 |
| May 27 2024 | 1.23 | 0.040 | 2.99% | 1.19 | 1.28 | 1.19 | 1,259,956.00 |
| May 26 2024 | 1.20 | 0.010 | 0.58% | 1.19 | 1.23 | 1.18 | 986,910.00 |
| May 25 2024 | 1.19 | 0.030 | 2.57% | 1.15 | 1.21 | 1.15 | 1,069,889.00 |
| May 24 2024 | 1.16 | -0.030 | -2.88% | 1.19 | 1.23 | 1.13 | 1,178,398.00 |
| May 23 2024 | 1.19 | 0.050 | 4.39% | 1.14 | 1.26 | 1.13 | 1,159,912.00 |
| May 22 2024 | 1.14 | -0.060 | -5.12% | 1.20 | 1.21 | 1.11 | 1,136,721.00 |
| May 21 2024 | 1.21 | 0.080 | 7.28% | 1.14 | 1.23 | 1.12 | 1,286,967.00 |
| May 20 2024 | 1.12 | 0.150 | 15.56% | 0.9717 | 1.13 | 0.9478 | 1,340,903.00 |
| May 19 2024 | 0.9724 | -0.0458 | -4.50% | 1.02 | 1.03 | 0.964 | 792,395.00 |
| May 18 2024 | 1.02 | -0.010 | -1.34% | 1.03 | 1.03 | 1.00 | 843,827.00 |
| May 17 2024 | 1.03 | 0.060 | 6.11% | 0.9735 | 1.07 | 0.9674 | 834,799.00 |
| May 16 2024 | 0.9726 | -0.0238 | -2.39% | 0.9946 | 0.9995 | 0.9531 | 814,877.00 |
| May 15 2024 | 0.9964 | 0.0607 | 6.49% | 0.9384 | 0.9971 | 0.9243 | 973,409.00 |
| May 14 2024 | 0.9357 | -0.0453 | -4.62% | 0.9839 | 0.9883 | 0.9319 | 808,605.00 |
| May 13 2024 | 0.981 | -0.0164 | -1.64% | 0.9975 | 1.00 | 0.9551 | 889,880.00 |
| May 12 2024 | 0.9974 | -0.0024 | -0.24% | 1.00 | 1.01 | 0.9874 | 450,430.00 |
| May 11 2024 | 0.9998 | 0.0022 | 0.22% | 0.9956 | 1.01 | 0.9857 | 566,853.00 |
| May 10 2024 | 0.9976 | -0.0439 | -4.22% | 1.04 | 1.05 | 0.984 | 822,237.00 |
| May 09 2024 | 1.04 | 0.010 | 1.08% | 1.03 | 1.05 | 1.00 | 709,813.00 |
| May 08 2024 | 1.03 | 0.00 | 0.21% | 1.03 | 1.05 | 1.01 | 1,007,981.00 |
| May 07 2024 | 1.03 | -0.030 | -3.11% | 1.06 | 1.08 | 1.03 | 805,390.00 |
| May 06 2024 | 1.06 | -0.010 | -0.86% | 1.07 | 1.13 | 1.05 | 987,365.00 |
| May 05 2024 | 1.07 | 0.010 | 0.73% | 1.06 | 1.09 | 1.03 | 801,601.00 |
| May 04 2024 | 1.06 | 0.00 | -0.46% | 1.06 | 1.09 | 1.06 | 680,087.00 |
| May 03 2024 | 1.07 | 0.040 | 3.63% | 1.03 | 1.08 | 1.02 | 823,234.00 |
| May 02 2024 | 1.03 | 0.00 | -0.40% | 1.03 | 1.04 | 0.9972 | 1,090,726.00 |
| May 01 2024 | 1.03 | 0.010 | 1.06% | 1.02 | 1.05 | 0.9761 | 962,589.00 |
| Apr 30 2024 | 1.02 | -0.040 | -3.35% | 1.05 | 1.07 | 0.9734 | 1,002,679.00 |
| Apr 29 2024 | 1.06 | -0.040 | -3.68% | 1.10 | 1.11 | 1.03 | 953,371.00 |
| Apr 28 2024 | 1.10 | -0.030 | -2.41% | 1.12 | 1.17 | 1.10 | 961,266.00 |
| Apr 27 2024 | 1.13 | 0.060 | 5.72% | 1.07 | 1.13 | 1.02 | 794,754.00 |
| Apr 26 2024 | 1.07 | -0.020 | -2.28% | 1.09 | 1.09 | 1.05 | 657,769.00 |
| Apr 25 2024 | 1.09 | -0.030 | -2.36% | 1.12 | 1.12 | 1.07 | 772,256.00 |
