Register to chat with like-minded investors on our interactive forums.ARBUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.6986 | -0.0412 | -5.57% | 0.7374 | 0.7412 | 0.6727 | 1,114.00 |
| Jul 24 2024 | 0.7398 | -0.0623 | -7.77% | 0.79884 | 0.7997 | 0.735763 | 1,334.00 |
| Jul 23 2024 | 0.8021 | 0.0424 | 5.58% | 0.761 | 0.8222 | 0.7574 | 987.00 |
| Jul 22 2024 | 0.7597 | -0.0428 | -5.33% | 0.802 | 0.8084 | 0.7596 | 1,306.00 |
| Jul 21 2024 | 0.8025 | 0.023239 | 2.98% | 0.7791 | 0.8068 | 0.762562 | 923.00 |
| Jul 20 2024 | 0.779261 | 0.004561 | 0.59% | 0.7738 | 0.794 | 0.7655 | 989.00 |
| Jul 19 2024 | 0.7747 | 0.027 | 3.61% | 0.7467 | 0.7764 | 0.7273 | 1,005.00 |
| Jul 18 2024 | 0.7477 | 0.001 | 0.13% | 0.7499 | 0.7681 | 0.7361 | 965.00 |
| Jul 17 2024 | 0.7467 | -0.0053 | -0.70% | 0.7547 | 0.7782 | 0.7413 | 975.00 |
| Jul 16 2024 | 0.752 | 0.005863 | 0.79% | 0.742231 | 0.7705 | 0.7245 | 644.00 |
| Jul 15 2024 | 0.746137 | 0.025173 | 3.49% | 0.720064 | 0.746137 | 0.7186 | 1,549.00 |
| Jul 14 2024 | 0.720964 | 0.019664 | 2.80% | 0.7001 | 0.726 | 0.6994 | 804.00 |
| Jul 13 2024 | 0.7013 | 0.0018 | 0.26% | 0.699 | 0.7079 | 0.6902 | 854.00 |
| Jul 12 2024 | 0.6995 | 0.0058 | 0.84% | 0.6928 | 0.7072 | 0.6795 | 1,047.00 |
| Jul 11 2024 | 0.6937 | -0.0203 | -2.84% | 0.7142 | 0.733 | 0.6904 | 992.00 |
| Jul 10 2024 | 0.714 | 0.0045 | 0.63% | 0.7096 | 0.7277 | 0.6958 | 1,045.00 |
| Jul 09 2024 | 0.7095 | 0.0417 | 6.24% | 0.668 | 0.713 | 0.6617 | 1,524.00 |
| Jul 08 2024 | 0.6678 | 0.0167 | 2.56% | 0.630 | 0.6849 | 0.6081 | 1,183.00 |
| Jul 07 2024 | 0.6511 | -0.0426 | -6.14% | 0.6898 | 0.6979 | 0.6503 | 1,083.00 |
| Jul 06 2024 | 0.6937 | 0.0714 | 11.47% | 0.6204 | 0.6977 | 0.614 | 1,183.00 |
| Jul 05 2024 | 0.6223 | -0.0551 | -8.13% | 0.658433 | 0.6645 | 0.5836 | 1,235.00 |
| Jul 04 2024 | 0.6774 | -0.0877 | -11.46% | 0.7643 | 0.7679 | 0.6773 | 1,024.00 |
| Jul 03 2024 | 0.7651 | -0.0177 | -2.26% | 0.7834 | 0.7894 | 0.7524 | 924.00 |
| Jul 02 2024 | 0.7828 | 0.0023 | 0.29% | 0.7763 | 0.7856 | 0.7724 | 948.00 |
| Jul 01 2024 | 0.7805 | -0.0204 | -2.55% | 0.8008 | 0.8173 | 0.7773 | 943.00 |
| Jun 30 2024 | 0.8009 | 0.0218 | 2.80% | 0.7794 | 0.8056 | 0.7695 | 855.00 |
| Jun 29 2024 | 0.7791 | -0.0162 | -2.04% | 0.7926 | 0.8027 | 0.7778 | 812.00 |
| Jun 28 2024 | 0.7953 | -0.0275 | -3.34% | 0.8223 | 0.8324 | 0.7947 | 915.00 |
| Jun 27 2024 | 0.8228 | 0.0119 | 1.47% | 0.8121 | 0.835 | 0.802 | 879.00 |
| Jun 26 2024 | 0.8109 | -0.0198 | -2.38% | 0.8297 | 0.8389 | 0.7977 | 908.00 |
| Jun 25 2024 | 0.8307 | 0.0123 | 1.50% | 0.8218 | 0.8456 | 0.8112 | 844.00 |
| Jun 24 2024 | 0.8184 | 0.0349 | 4.45% | 0.7837 | 0.819 | 0.756 | 1,066.00 |
| Jun 23 2024 | 0.7835 | -0.0214 | -2.66% | 0.8046 | 0.8153 | 0.7806 | 859.00 |
| Jun 22 2024 | 0.8049 | 0.00384 | 0.48% | 0.8007 | 0.809941 | 0.792 | 830.00 |
| Jun 21 2024 | 0.80106 | -0.00058 | -0.07% | 0.798704 | 0.809 | 0.786 | 978.00 |
| Jun 20 2024 | 0.80164 | -0.00896 | -1.11% | 0.811 | 0.8467 | 0.80164 | 790.00 |
| Jun 19 2024 | 0.8106 | 0.0144 | 1.81% | 0.794 | 0.8344 | 0.7876 | 1,175.00 |
| Jun 18 2024 | 0.7962 | -0.0625 | -7.28% | 0.8549 | 0.8555 | 0.759462 | 1,053.00 |
| Jun 17 2024 | 0.8587 | -0.0654 | -7.08% | 0.9218 | 0.9295 | 0.847058 | 1,003.00 |
| Jun 16 2024 | 0.9241 | 0.0022 | 0.24% | 0.9202 | 0.9365 | 0.9006 | 785.00 |
| Jun 15 2024 | 0.9219 | 0.0097 | 1.06% | 0.9137 | 0.9362 | 0.9124 | 807.00 |
| Jun 14 2024 | 0.9122 | -0.0249 | -2.66% | 0.9374 | 0.953 | 0.8831 | 871.00 |
| Jun 13 2024 | 0.9371 | -0.0357 | -3.67% | 0.9715 | 0.9736 | 0.923654 | 848.00 |
| Jun 12 2024 | 0.9728 | 0.0346 | 3.69% | 0.9376 | 0.9982 | 0.915054 | 875.00 |
| Jun 11 2024 | 0.9382 | -0.1718 | -15.48% | 1.11 | 1.11 | 0.9146 | 505.00 |
| Jun 10 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Jun 09 2024 | 1.11 | -0.100 | -8.49% | 1.20 | 1.20 | 1.11 | 1.00 |
| Jun 08 2024 | 1.21 | 0.180 | 16.89% | 1.11 | 1.22 | 1.11 | 4.00 |
| Jun 07 2024 | 1.04 | -0.050 | -4.73% | 1.09 | 1.10 | 1.04 | 1,381.00 |
| Jun 06 2024 | 1.09 | -0.030 | -3.10% | 1.12 | 1.12 | 1.08 | 795.00 |
| Jun 05 2024 | 1.12 | 0.020 | 1.50% | 1.11 | 1.14 | 1.10 | 763.00 |
| Jun 04 2024 | 1.11 | 0.00 | 0.22% | 1.11 | 1.12 | 1.07 | 790.00 |
| Jun 03 2024 | 1.11 | -0.010 | -0.66% | 1.11 | 1.14 | 1.10 | 779.00 |
| Jun 02 2024 | 1.11 | -0.020 | -1.89% | 1.13 | 1.14 | 1.10 | 750.00 |
| Jun 01 2024 | 1.13 | 0.010 | 0.87% | 1.12 | 1.14 | 1.12 | 768.00 |
| May 31 2024 | 1.12 | 0.00 | -0.35% | 1.13 | 1.16 | 1.11 | 748.00 |
| May 30 2024 | 1.13 | -0.170 | -12.89% | 1.11 | 1.16 | 1.11 | 478.00 |
| May 29 2024 | 1.29 | -0.060 | -4.61% | 1.35 | 1.36 | 1.29 | 0.00 |
| May 28 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.36 | 1.36 | 0.00 |
| May 27 2024 | 1.36 | 0.170 | 13.88% | 1.18 | 1.40 | 1.18 | 81.00 |
| May 26 2024 | 1.19 | 0.010 | 0.83% | 1.19 | 1.19 | 1.19 | 0.00 |
| May 25 2024 | 1.18 | 0.020 | 1.68% | 1.17 | 1.18 | 1.17 | 0.00 |
| May 24 2024 | 1.16 | 0.010 | 0.85% | 1.15 | 1.16 | 1.15 | 8.00 |
| May 23 2024 | 1.15 | 0.00 | -0.19% | 1.15 | 1.16 | 1.15 | 0.00 |
| May 22 2024 | 1.16 | -0.050 | -3.99% | 1.20 | 1.50 | 1.11 | 1,410.00 |
| May 21 2024 | 1.20 | 0.150 | 13.92% | 1.05 | 1.23 | 1.03 | 515.00 |
| May 20 2024 | 1.06 | 0.090 | 8.81% | 0.9687 | 1.06 | 0.9541 | 737.00 |
| May 19 2024 | 0.9707 | -0.0469 | -4.61% | 1.02 | 1.03 | 0.970 | 852.00 |
| May 18 2024 | 1.02 | -0.010 | -1.43% | 1.03 | 1.03 | 1.00 | 900.00 |
| May 17 2024 | 1.03 | 0.060 | 6.21% | 0.9723 | 1.07 | 0.9688 | 862.00 |
| May 16 2024 | 0.972 | -0.0251 | -2.52% | 0.9948 | 0.9985 | 0.9535 | 865.00 |
| May 15 2024 | 0.9971 | 0.0619 | 6.62% | 0.9369 | 0.9972 | 0.9266 | 877.00 |
| May 14 2024 | 0.9352 | -0.0457 | -4.66% | 0.9835 | 0.9886 | 0.9334 | 813.00 |
| May 13 2024 | 0.9809 | -0.017 | -1.70% | 0.9996 | 1.00 | 0.9564 | 819.00 |
| May 12 2024 | 0.9979 | -0.0017 | -0.17% | 1.00 | 1.01 | 0.9872 | 873.00 |
| May 11 2024 | 0.9996 | 0.0046 | 0.46% | 0.9954 | 1.01 | 0.9895 | 853.00 |
| May 10 2024 | 0.995 | -0.0465 | -4.46% | 1.04 | 1.05 | 0.9848 | 771.00 |
| May 09 2024 | 1.04 | 0.010 | 1.31% | 1.03 | 1.05 | 1.00 | 749.00 |
| May 08 2024 | 1.03 | 0.00 | -0.08% | 1.03 | 1.04 | 1.01 | 594.00 |
| May 07 2024 | 1.03 | -0.030 | -3.06% | 1.06 | 1.08 | 1.03 | 717.00 |
| May 06 2024 | 1.06 | -0.010 | -0.79% | 1.07 | 1.13 | 1.06 | 705.00 |
| May 05 2024 | 1.07 | 0.010 | 0.74% | 1.06 | 1.09 | 1.03 | 787.00 |
| May 04 2024 | 1.06 | -0.010 | -0.49% | 1.06 | 1.09 | 1.06 | 778.00 |
| May 03 2024 | 1.07 | 0.040 | 3.61% | 1.03 | 1.08 | 1.02 | 772.00 |
| May 02 2024 | 1.03 | 0.00 | -0.22% | 1.03 | 1.04 | 0.9982 | 936.00 |
| May 01 2024 | 1.03 | 0.010 | 0.82% | 1.03 | 1.05 | 0.9711 | 794.00 |
| Apr 30 2024 | 1.02 | -0.030 | -3.26% | 1.05 | 1.07 | 0.9772 | 758.00 |
| Apr 29 2024 | 1.06 | -0.040 | -3.80% | 1.11 | 1.11 | 1.04 | 781.00 |
| Apr 28 2024 | 1.10 | -0.020 | -1.50% | 1.12 | 1.15 | 1.10 | 405.00 |
| Apr 27 2024 | 1.12 | 0.050 | 4.88% | 1.07 | 1.49 | 1.03 | 772.00 |
