Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ARBETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.000345 | 0.00000400 | 1.17% | 0.000342 | 0.000346 | 0.000337 | 56,255.00 |
| May 07 2024 | 0.000341 | -0.00000600 | -1.73% | 0.000347 | 0.000348 | 0.000341 | 59,392.00 |
| May 06 2024 | 0.000347 | 0.00000500 | 1.46% | 0.000341 | 0.000357 | 0.000341 | 187,920.00 |
| May 05 2024 | 0.000342 | 0.00000080 | 0.23% | 0.000341 | 0.000347 | 0.000334 | 105,247.00 |
| May 04 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000344 | 0.000348 | 0.00034 | 33,678.00 |
| May 03 2024 | 0.000344 | -0.00000100 | -0.29% | 0.000344 | 0.00035 | 0.000342 | 595,752.00 |
| May 02 2024 | 0.000345 | -0.00000200 | -0.58% | 0.000348 | 0.000353 | 0.000342 | 131,338.00 |
| May 01 2024 | 0.000347 | 0.00000900 | 2.66% | 0.000339 | 0.000376 | 0.000335 | 366,096.00 |
| Apr 30 2024 | 0.000338 | 0.00000800 | 2.43% | 0.000329 | 0.000342 | 0.000326 | 142,751.00 |
| Apr 29 2024 | 0.00033 | -0.00000800 | -2.37% | 0.000337 | 0.000339 | 0.000327 | 279,580.00 |
| Apr 28 2024 | 0.000337 | -0.00000700 | -2.03% | 0.000345 | 0.000354 | 0.000337 | 139,007.00 |
| Apr 27 2024 | 0.000345 | 0.00000500 | 1.47% | 0.00034 | 0.000345 | 0.000326 | 218,490.00 |
| Apr 26 2024 | 0.00034 | -0.00000600 | -1.74% | 0.000347 | 0.000348 | 0.000338 | 188,537.00 |
| Apr 25 2024 | 0.000346 | -0.00001 | -2.81% | 0.000355 | 0.000356 | 0.000345 | 173,733.00 |
| Apr 24 2024 | 0.000356 | -0.000012 | -3.27% | 0.000366 | 0.000368 | 0.000354 | 240,090.00 |
| Apr 23 2024 | 0.000367 | -0.000011 | -2.91% | 0.000378 | 0.00038 | 0.000359 | 80,825.00 |
| Apr 22 2024 | 0.000378 | 0.00000100 | 0.27% | 0.000383 | 0.000392 | 0.000377 | 82,521.00 |
| Apr 21 2024 | 0.000377 | -0.00000800 | -2.08% | 0.000385 | 0.000386 | 0.000375 | 105,854.00 |
| Apr 20 2024 | 0.000385 | 0.000016 | 4.34% | 0.000367 | 0.000387 | 0.000366 | 86,553.00 |
| Apr 19 2024 | 0.000369 | -0.00000300 | -0.81% | 0.000372 | 0.000382 | 0.000362 | 136,534.00 |
| Apr 18 2024 | 0.000372 | 0.00000100 | 0.27% | 0.000371 | 0.000389 | 0.000364 | 157,579.00 |
| Apr 17 2024 | 0.000371 | -0.00000300 | -0.80% | 0.000375 | 0.000384 | 0.000367 | 171,174.00 |
| Apr 16 2024 | 0.000374 | 0.00000300 | 0.81% | 0.000372 | 0.000379 | 0.00036 | 527,508.00 |
| Apr 15 2024 | 0.000372 | -0.00000300 | -0.80% | 0.000373 | 0.000391 | 0.000364 | 347,988.00 |
| Apr 14 2024 | 0.000375 | 0.00003 | 8.72% | 0.000343 | 0.000379 | 0.000343 | 538,476.00 |
| Apr 13 2024 | 0.000344 | -0.000016 | -4.44% | 0.000363 | 0.000397 | 0.0003 | 1,257,199.00 |
| Apr 12 2024 | 0.000361 | -0.000044 | -10.87% | 0.000405 | 0.000408 | 0.000329 | 2,151,120.00 |
| Apr 11 2024 | 0.000405 | -0.00000900 | -2.17% | 0.000414 | 0.000414 | 0.000403 | 248,526.00 |
| Apr 10 2024 | 0.000414 | -0.00001 | -2.36% | 0.000423 | 0.000426 | 0.000412 | 985,283.00 |
| Apr 09 2024 | 0.000424 | -0.00000010 | -0.02% | 0.000424 | 0.000438 | 0.000421 | 488,483.00 |
| Apr 08 2024 | 0.000424 | -0.000017 | -3.85% | 0.000442 | 0.000445 | 0.000421 | 150,464.00 |
| Apr 07 2024 | 0.000441 | -0.00000200 | -0.45% | 0.000443 | 0.000445 | 0.000439 | 71,136.00 |
| Apr 06 2024 | 0.000443 | 0.000011 | 2.55% | 0.000432 | 0.00045 | 0.00043 | 203,309.00 |
| Apr 05 2024 | 0.000432 | -0.00000600 | -1.37% | 0.000438 | 0.000445 | 0.000428 | 428,452.00 |
| Apr 04 2024 | 0.000438 | -0.00000700 | -1.57% | 0.000447 | 0.000464 | 0.000435 | 313,858.00 |
| Apr 03 2024 | 0.000446 | 0.00000300 | 0.68% | 0.000442 | 0.000449 | 0.000435 | 500,828.00 |
| Apr 02 2024 | 0.000443 | -0.00000500 | -1.12% | 0.000448 | 0.000452 | 0.000433 | 446,134.00 |
| Apr 01 2024 | 0.000448 | -0.00000800 | -1.75% | 0.000456 | 0.000457 | 0.000442 | 191,619.00 |
| Mar 31 2024 | 0.000456 | -0.00001 | -2.14% | 0.000468 | 0.000474 | 0.000452 | 134,742.00 |
| Mar 30 2024 | 0.000466 | -0.00000200 | -0.43% | 0.000468 | 0.000476 | 0.000464 | 269,231.00 |
| Mar 29 2024 | 0.000468 | -0.00000200 | -0.43% | 0.000468 | 0.000512 | 0.000461 | 214,494.00 |
| Mar 28 2024 | 0.00047 | -0.00000200 | -0.42% | 0.000472 | 0.000477 | 0.000465 | 311,805.00 |
| Mar 27 2024 | 0.000472 | -0.00000200 | -0.42% | 0.000474 | 0.000483 | 0.000467 | 160,960.00 |
| Mar 26 2024 | 0.000474 | -0.00000300 | -0.63% | 0.000481 | 0.000485 | 0.000469 | 307,234.00 |
| Mar 25 2024 | 0.000477 | -0.00000600 | -1.24% | 0.000484 | 0.000495 | 0.000473 | 457,344.00 |
| Mar 24 2024 | 0.000484 | 0.00000500 | 1.04% | 0.000479 | 0.000517 | 0.000477 | 229,766.00 |
| Mar 23 2024 | 0.000479 | -0.00000300 | -0.62% | 0.000482 | 0.00049 | 0.000474 | 245,566.00 |
| Mar 22 2024 | 0.000482 | -0.00000040 | -0.08% | 0.000482 | 0.000484 | 0.000465 | 297,189.00 |
| Mar 21 2024 | 0.000482 | -0.000014 | -2.82% | 0.000514 | 0.000514 | 0.000482 | 267,231.00 |
| Mar 20 2024 | 0.000496 | -0.000018 | -3.50% | 0.000513 | 0.000524 | 0.000493 | 463,295.00 |
| Mar 19 2024 | 0.000515 | 0.000056 | 12.20% | 0.000463 | 0.000516 | 0.00044 | 737,930.00 |
| Mar 18 2024 | 0.000459 | -0.000015 | -3.16% | 0.000474 | 0.000484 | 0.000457 | 350,528.00 |
| Mar 17 2024 | 0.000474 | -0.000019 | -3.85% | 0.0005 | 0.0005 | 0.000465 | 575,474.00 |
| Mar 16 2024 | 0.000493 | -0.000011 | -2.18% | 0.000504 | 0.000537 | 0.000481 | 721,968.00 |
| Mar 15 2024 | 0.000504 | -0.000017 | -3.26% | 0.000519 | 0.000522 | 0.000479 | 2,163,163.00 |
| Mar 14 2024 | 0.000521 | -0.00000700 | -1.33% | 0.000525 | 0.000531 | 0.00051 | 1,869,226.00 |
| Mar 13 2024 | 0.000528 | 0.000022 | 4.34% | 0.00051 | 0.000556 | 0.000508 | 898,825.00 |
| Mar 12 2024 | 0.000507 | -0.00000500 | -0.98% | 0.000511 | 0.000534 | 0.000494 | 500,114.00 |
| Mar 11 2024 | 0.000512 | -0.00002 | -3.76% | 0.000532 | 0.000533 | 0.000507 | 860,616.00 |
| Mar 10 2024 | 0.000532 | -0.00000400 | -0.75% | 0.000537 | 0.000544 | 0.000517 | 376,668.00 |
| Mar 09 2024 | 0.000536 | -0.000014 | -2.55% | 0.000549 | 0.000551 | 0.000532 | 370,499.00 |
| Mar 08 2024 | 0.00055 | -0.000012 | -2.14% | 0.000564 | 0.000593 | 0.00052 | 399,987.00 |
| Mar 07 2024 | 0.000561 | 0.000024 | 4.46% | 0.000538 | 0.000566 | 0.000537 | 573,802.00 |
| Mar 06 2024 | 0.000538 | -0.000014 | -2.54% | 0.000554 | 0.000567 | 0.000519 | 377,505.00 |
| Mar 05 2024 | 0.000552 | 0.00000700 | 1.29% | 0.000545 | 0.000622 | 0.000531 | 636,464.00 |
| Mar 04 2024 | 0.000544 | -0.000042 | -7.16% | 0.000585 | 0.000591 | 0.000535 | 224,943.00 |
| Mar 03 2024 | 0.000587 | -0.00000300 | -0.51% | 0.00059 | 0.000638 | 0.000584 | 584,973.00 |
| Mar 02 2024 | 0.00059 | 0.000012 | 2.08% | 0.000579 | 0.000601 | 0.000566 | 163,947.00 |
| Mar 01 2024 | 0.000578 | -0.00000400 | -0.69% | 0.000583 | 0.000599 | 0.00057 | 194,697.00 |
| Feb 29 2024 | 0.000582 | 0.000018 | 3.19% | 0.000563 | 0.000621 | 0.000555 | 509,103.00 |
| Feb 28 2024 | 0.000564 | -0.00002 | -3.43% | 0.000585 | 0.000586 | 0.000552 | 474,113.00 |
| Feb 27 2024 | 0.000584 | -0.000024 | -3.95% | 0.000607 | 0.000618 | 0.000576 | 406,926.00 |
| Feb 26 2024 | 0.000608 | -0.00000200 | -0.33% | 0.000612 | 0.000615 | 0.000589 | 165,938.00 |
| Feb 25 2024 | 0.000609 | -0.00000800 | -1.30% | 0.000616 | 0.00062 | 0.000604 | 182,681.00 |
| Feb 24 2024 | 0.000617 | 0.00000040 | 0.06% | 0.00062 | 0.000631 | 0.000603 | 134,731.00 |
| Feb 23 2024 | 0.000617 | 0.00000900 | 1.48% | 0.000609 | 0.000621 | 0.000596 | 221,629.00 |
| Feb 22 2024 | 0.000609 | -0.000023 | -3.64% | 0.000632 | 0.000634 | 0.000607 | 701,249.00 |
| Feb 21 2024 | 0.000632 | -0.000035 | -5.25% | 0.000671 | 0.000672 | 0.000625 | 425,947.00 |
| Feb 20 2024 | 0.000667 | -0.00003 | -4.31% | 0.000698 | 0.000699 | 0.000658 | 227,197.00 |
| Feb 19 2024 | 0.000697 | -0.000012 | -1.69% | 0.000708 | 0.000718 | 0.00069 | 537,604.00 |
| Feb 18 2024 | 0.000709 | -0.00000026 | -0.04% | 0.000706 | 0.000724 | 0.000702 | 117,228.00 |
| Feb 17 2024 | 0.000709 | -0.00000900 | -1.25% | 0.000718 | 0.000721 | 0.000699 | 420,537.00 |
| Feb 16 2024 | 0.000718 | -0.000016 | -2.18% | 0.000734 | 0.000734 | 0.000707 | 164,440.00 |
| Feb 15 2024 | 0.000733 | -0.000026 | -3.42% | 0.00076 | 0.00077 | 0.00073 | 212,374.00 |
| Feb 14 2024 | 0.00076 | -0.000014 | -1.81% | 0.000776 | 0.000776 | 0.000752 | 194,009.00 |
| Feb 13 2024 | 0.000774 | -0.00000700 | -0.90% | 0.000782 | 0.000789 | 0.000765 | 227,585.00 |
| Feb 12 2024 | 0.000781 | 0.00000800 | 1.03% | 0.000776 | 0.000801 | 0.00077 | 117,004.00 |
| Feb 11 2024 | 0.000774 | -0.00001 | -1.28% | 0.000784 | 0.000805 | 0.000773 | 163,281.00 |
| Feb 10 2024 | 0.000783 | -0.000015 | -1.88% | 0.000796 | 0.000812 | 0.00078 | 77,576.00 |
| Feb 09 2024 | 0.000798 | 0.000026 | 3.37% | 0.00077 | 0.000801 | 0.000765 | 147,277.00 |
