ARBKF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.13125 | -0.00875 | -6.25% | 0.15274 | 0.15274 | 0.13125 | 1,751 |
Apr 23 2024 | 0.14 | -0.00245 | -1.72% | 0.1357 | 0.14785 | 0.13 | 7,952 |
Apr 22 2024 | 0.14245 | -0.00895 | -5.91% | 0.1279 | 0.15 | 0.1279 | 19,585 |
Apr 19 2024 | 0.1514 | 0.00985 | 6.96% | 0.1617 | 0.1617 | 0.128 | 15,721 |
Apr 18 2024 | 0.14155 | 0.0004 | 0.28% | 0.1243 | 0.14515 | 0.1243 | 5,100 |
Apr 17 2024 | 0.14115 | -0.00265 | -1.84% | 0.14175 | 0.14175 | 0.128 | 17,331 |
Apr 16 2024 | 0.1438 | 0.00865 | 6.40% | 0.1251 | 0.1438 | 0.1251 | 24,471 |
Apr 15 2024 | 0.13515 | 0.00015 | 0.11% | 0.14584 | 0.1509 | 0.13515 | 48,402 |
Apr 12 2024 | 0.135 | -0.00526 | -3.75% | 0.14345 | 0.14345 | 0.135 | 10,081 |
Apr 11 2024 | 0.140257 | -0.00474 | -3.27% | 0.15166 | 0.1697 | 0.135 | 50,682 |
Apr 10 2024 | 0.145 | -0.0065 | -4.29% | 0.135278 | 0.145 | 0.135 | 5,221 |
Apr 09 2024 | 0.1515 | -0.0027 | -1.75% | 0.1452 | 0.15815 | 0.135 | 47,457 |
Apr 08 2024 | 0.1542 | 0.0042 | 2.80% | 0.1509 | 0.1725 | 0.1509 | 11,542 |
Apr 05 2024 | 0.15 | 0.00976 | 6.96% | 0.144367 | 0.16 | 0.1382 | 60,149 |
Apr 04 2024 | 0.140243 | -0.01886 | -11.85% | 0.16 | 0.1635 | 0.140243 | 50,630 |
Apr 03 2024 | 0.1591 | 0.00395 | 2.55% | 0.1443 | 0.1605 | 0.1443 | 16,065 |
Apr 02 2024 | 0.15515 | -0.03735 | -19.40% | 0.1443 | 0.17185 | 0.1443 | 35,914 |
Apr 01 2024 | 0.1925 | 0.0025 | 1.32% | 0.18 | 0.193 | 0.16 | 49,583 |
Mar 28 2024 | 0.19 | 0.04733 | 33.17% | 0.1385 | 0.1912 | 0.1385 | 426,624 |
Mar 27 2024 | 0.142675 | -0.00833 | -5.51% | 0.15 | 0.15 | 0.1385 | 25,329 |
Mar 26 2024 | 0.151 | -0.0139 | -8.43% | 0.1595 | 0.1641 | 0.151 | 44,856 |
Mar 25 2024 | 0.1649 | 0.0049 | 3.06% | 0.15 | 0.1798 | 0.15 | 70,351 |
Mar 22 2024 | 0.16 | 0.00165 | 1.04% | 0.1534 | 0.1601 | 0.1461 | 168,180 |
Mar 21 2024 | 0.15835 | -0.0053 | -3.24% | 0.176 | 0.176 | 0.1461 | 41,189 |
Mar 20 2024 | 0.16365 | 0.02565 | 18.59% | 0.14649 | 0.16365 | 0.1395 | 8,613 |
Mar 19 2024 | 0.138 | -0.022 | -13.75% | 0.146 | 0.1492 | 0.138 | 13,504 |
Mar 18 2024 | 0.16 | 0.00 | 0.00% | 0.1462 | 0.16 | 0.1462 | 103,789 |
Mar 15 2024 | 0.16 | 0.0016 | 1.01% | 0.135 | 0.16 | 0.135 | 86,141 |
Mar 14 2024 | 0.1584 | -0.01785 | -10.13% | 0.1664 | 0.1664 | 0.14 | 156,366 |
Mar 13 2024 | 0.17625 | -0.00435 | -2.41% | 0.1653 | 0.182 | 0.1653 | 58,242 |
Mar 12 2024 | 0.1806 | -0.00264 | -1.44% | 0.1673 | 0.1892 | 0.161 | 164,245 |
Mar 11 2024 | 0.18324 | -0.01476 | -7.45% | 0.191 | 0.215 | 0.18324 | 116,508 |
Mar 08 2024 | 0.198 | 0.00184 | 0.94% | 0.191 | 0.2075 | 0.191 | 33,462 |
Mar 07 2024 | 0.19616 | 0.00616 | 3.24% | 0.19 | 0.2024 | 0.19 | 121,830 |
Mar 06 2024 | 0.19 | 0.025 | 15.15% | 0.19552 | 0.20 | 0.18 | 80,900 |
Mar 05 2024 | 0.165 | -0.03 | -15.38% | 0.195 | 0.2048 | 0.165 | 329,520 |
Mar 04 2024 | 0.195 | -0.025 | -11.36% | 0.22 | 0.24 | 0.195 | 323,230 |
Mar 01 2024 | 0.22 | 0.005 | 2.33% | 0.2258 | 0.24 | 0.190396 | 27,078 |
Feb 29 2024 | 0.215 | -0.01 | -4.44% | 0.2235 | 0.2463 | 0.215 | 208,961 |
Feb 28 2024 | 0.225 | -0.035 | -13.46% | 0.26302 | 0.26302 | 0.225 | 115,656 |
Feb 27 2024 | 0.26 | 0.0295 | 12.80% | 0.2598 | 0.2664 | 0.236028 | 266,049 |
Feb 26 2024 | 0.2305 | 0.04362 | 23.34% | 0.21004 | 0.25 | 0.1939 | 70,297 |
Feb 23 2024 | 0.186882 | -0.04092 | -17.96% | 0.2063 | 0.22 | 0.1866 | 16,153 |
Feb 22 2024 | 0.2278 | 0.03161 | 16.11% | 0.215 | 0.235 | 0.197 | 71,398 |
Feb 21 2024 | 0.19619 | -0.00501 | -2.49% | 0.2226 | 0.2226 | 0.196 | 68,079 |
Feb 20 2024 | 0.2012 | -0.04108 | -16.96% | 0.2584 | 0.2584 | 0.2012 | 52,948 |
Feb 16 2024 | 0.24228 | -0.00972 | -3.86% | 0.245 | 0.2518 | 0.225 | 47,496 |
Feb 15 2024 | 0.252 | 0.0025 | 1.00% | 0.2582 | 0.27965 | 0.2265 | 514,318 |
Feb 14 2024 | 0.2495 | 0.0095 | 3.96% | 0.27 | 0.286 | 0.2495 | 122,435 |
Feb 13 2024 | 0.24 | -0.0284 | -10.58% | 0.2152 | 0.26 | 0.2152 | 65,755 |
Feb 12 2024 | 0.2684 | 0.0229 | 9.33% | 0.235 | 0.28 | 0.235 | 124,924 |
Feb 09 2024 | 0.2455 | 0.0265 | 12.10% | 0.2148 | 0.2495 | 0.2148 | 157,276 |
Feb 08 2024 | 0.219 | 0.0465 | 26.96% | 0.1727 | 0.219 | 0.1727 | 124,477 |
Feb 07 2024 | 0.1725 | -0.0057 | -3.20% | 0.1815 | 0.1815 | 0.165 | 23,080 |
Feb 06 2024 | 0.1782 | -0.0028 | -1.55% | 0.156 | 0.185 | 0.156 | 78,540 |
Feb 05 2024 | 0.181 | -0.024 | -11.71% | 0.187 | 0.194 | 0.17 | 52,833 |
Feb 02 2024 | 0.205 | 0.006 | 3.02% | 0.194 | 0.208 | 0.185 | 23,340 |
Feb 01 2024 | 0.199 | -0.0085 | -4.10% | 0.1927 | 0.20175 | 0.1927 | 10,390 |
Jan 31 2024 | 0.2075 | -0.00645 | -3.01% | 0.1847 | 0.213384 | 0.1847 | 27,744 |
Jan 30 2024 | 0.21395 | -0.02605 | -10.85% | 0.21865 | 0.2325 | 0.207 | 127,609 |
Jan 29 2024 | 0.24 | 0.033 | 15.94% | 0.2015 | 0.2469 | 0.2015 | 145,666 |
Jan 26 2024 | 0.207 | 0.0218 | 11.77% | 0.19085 | 0.24 | 0.19085 | 60,272 |