Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ARBUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.9742 | -0.0224 | -2.25% | 0.9943 | 0.9994 | 0.9516 | 83,135,551.00 |
| May 15 2024 | 0.9966 | 0.0618 | 6.61% | 0.9354 | 0.998 | 0.9239 | 91,217,854.00 |
| May 14 2024 | 0.9348 | -0.0455 | -4.64% | 0.9815 | 0.9886 | 0.9318 | 97,639,021.00 |
| May 13 2024 | 0.9803 | -0.0174 | -1.74% | 0.9995 | 1.01 | 0.9511 | 80,346,897.00 |
| May 12 2024 | 0.9977 | -0.0019 | -0.19% | 1.00 | 1.01 | 0.9872 | 32,499,163.00 |
| May 11 2024 | 0.9996 | 0.0035 | 0.35% | 0.9952 | 1.01 | 0.9853 | 55,331,162.00 |
| May 10 2024 | 0.9961 | -0.0439 | -4.22% | 1.04 | 1.05 | 0.9838 | 97,307,292.00 |
| May 09 2024 | 1.04 | 0.020 | 1.96% | 1.03 | 1.05 | 0.9987 | 81,941,321.00 |
| May 08 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.05 | 1.01 | 93,464,582.00 |
| May 07 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.08 | 1.03 | 77,017,414.00 |
| May 06 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.14 | 1.05 | 106,676,847.00 |
| May 05 2024 | 1.07 | 0.010 | 0.94% | 1.06 | 1.10 | 1.03 | 71,985,201.00 |
| May 04 2024 | 1.06 | -0.010 | -0.93% | 1.06 | 1.09 | 1.06 | 64,302,932.00 |
| May 03 2024 | 1.07 | 0.040 | 3.88% | 1.03 | 1.09 | 1.02 | 99,663,310.00 |
| May 02 2024 | 1.03 | -0.010 | -0.96% | 1.03 | 1.04 | 0.9967 | 97,158,116.00 |
| May 01 2024 | 1.04 | 0.010 | 0.97% | 1.02 | 1.06 | 0.9701 | 123,807,062.00 |
| Apr 30 2024 | 1.03 | -0.030 | -2.83% | 1.06 | 1.07 | 0.9676 | 126,857,418.00 |
| Apr 29 2024 | 1.06 | -0.040 | -3.64% | 1.10 | 1.11 | 1.03 | 110,837,394.00 |
| Apr 28 2024 | 1.10 | -0.020 | -1.79% | 1.12 | 1.18 | 1.10 | 92,497,176.00 |
| Apr 27 2024 | 1.12 | 0.050 | 4.67% | 1.07 | 1.14 | 1.00 | 98,643,439.00 |
| Apr 26 2024 | 1.07 | -0.020 | -1.83% | 1.09 | 1.09 | 1.05 | 58,798,492.00 |
| Apr 25 2024 | 1.09 | -0.030 | -2.68% | 1.11 | 1.12 | 1.07 | 61,267,296.00 |
| Apr 24 2024 | 1.12 | -0.060 | -5.08% | 1.18 | 1.20 | 1.10 | 87,403,292.00 |
| Apr 23 2024 | 1.18 | -0.030 | -2.48% | 1.21 | 1.22 | 1.16 | 48,841,185.00 |
| Apr 22 2024 | 1.21 | 0.020 | 1.68% | 1.19 | 1.24 | 1.18 | 40,521,485.00 |
| Apr 21 2024 | 1.19 | -0.020 | -1.65% | 1.21 | 1.23 | 1.17 | 48,002,140.00 |
| Apr 20 2024 | 1.21 | 0.080 | 7.08% | 1.12 | 1.22 | 1.11 | 56,917,173.00 |
| Apr 19 2024 | 1.13 | -0.010 | -0.88% | 1.14 | 1.17 | 1.04 | 108,279,244.00 |
| Apr 18 2024 | 1.14 | 0.030 | 2.70% | 1.11 | 1.17 | 1.08 | 72,757,276.00 |
| Apr 17 2024 | 1.11 | -0.040 | -3.48% | 1.15 | 1.17 | 1.08 | 80,840,192.00 |
| Apr 16 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.17 | 1.09 | 118,948,310.00 |
| Apr 15 2024 | 1.15 | -0.030 | -2.54% | 1.17 | 1.27 | 1.12 | 153,722,976.00 |
| Apr 14 2024 | 1.18 | 0.140 | 13.46% | 1.03 | 1.19 | 0.9953 | 256,892,589.00 |
| Apr 13 2024 | 1.04 | -0.130 | -11.11% | 1.17 | 1.19 | 0.8486 | 361,467,112.00 |
| Apr 12 2024 | 1.17 | -0.240 | -17.02% | 1.42 | 1.44 | 0.9058 | 264,974,071.00 |
| Apr 11 2024 | 1.41 | -0.060 | -4.08% | 1.47 | 1.48 | 1.41 | 53,917,802.00 |
| Apr 10 2024 | 1.47 | -0.010 | -0.68% | 1.48 | 1.50 | 1.41 | 77,145,376.00 |
| Apr 09 2024 | 1.48 | -0.090 | -5.73% | 1.57 | 1.59 | 1.47 | 101,205,824.00 |
| Apr 08 2024 | 1.57 | 0.040 | 2.61% | 1.53 | 1.58 | 1.49 | 72,396,355.00 |
| Apr 07 2024 | 1.53 | 0.040 | 2.68% | 1.49 | 1.53 | 1.48 | 44,837,789.00 |
| Apr 06 2024 | 1.49 | 0.050 | 3.47% | 1.43 | 1.50 | 1.43 | 45,478,179.00 |
| Apr 05 2024 | 1.44 | -0.020 | -1.37% | 1.46 | 1.47 | 1.38 | 82,698,375.00 |
| Apr 04 2024 | 1.46 | -0.010 | -0.68% | 1.48 | 1.51 | 1.43 | 78,913,827.00 |
| Apr 03 2024 | 1.47 | 0.020 | 1.38% | 1.45 | 1.51 | 1.40 | 94,863,231.00 |
| Apr 02 2024 | 1.45 | -0.120 | -7.64% | 1.57 | 1.57 | 1.43 | 158,440,237.00 |
| Apr 01 2024 | 1.57 | -0.090 | -5.42% | 1.66 | 1.66 | 1.53 | 90,591,024.00 |
| Mar 31 2024 | 1.66 | 0.020 | 1.22% | 1.64 | 1.69 | 1.63 | 44,452,916.00 |
| Mar 30 2024 | 1.64 | -0.010 | -0.61% | 1.65 | 1.68 | 1.63 | 49,133,217.00 |
| Mar 29 2024 | 1.65 | -0.020 | -1.20% | 1.66 | 1.67 | 1.61 | 59,308,717.00 |
| Mar 28 2024 | 1.67 | 0.020 | 1.21% | 1.65 | 1.70 | 1.62 | 78,658,653.00 |
| Mar 27 2024 | 1.65 | -0.050 | -2.94% | 1.70 | 1.74 | 1.63 | 116,904,830.00 |
| Mar 26 2024 | 1.70 | -0.020 | -1.16% | 1.72 | 1.76 | 1.66 | 109,941,935.00 |
| Mar 25 2024 | 1.72 | 0.050 | 2.99% | 1.66 | 1.75 | 1.65 | 165,652,448.00 |
| Mar 24 2024 | 1.67 | 0.070 | 4.37% | 1.60 | 1.68 | 1.59 | 89,399,380.00 |
| Mar 23 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.64 | 1.58 | 85,521,158.00 |
| Mar 22 2024 | 1.60 | -0.090 | -5.33% | 1.68 | 1.70 | 1.56 | 129,686,238.00 |
| Mar 21 2024 | 1.69 | -0.060 | -3.43% | 1.74 | 1.80 | 1.67 | 171,170,605.00 |
| Mar 20 2024 | 1.75 | 0.110 | 6.71% | 1.63 | 1.77 | 1.55 | 243,439,245.00 |
| Mar 19 2024 | 1.64 | 0.020 | 1.23% | 1.62 | 1.68 | 1.44 | 320,665,165.00 |
| Mar 18 2024 | 1.62 | -0.100 | -5.81% | 1.72 | 1.74 | 1.60 | 188,018,904.00 |
| Mar 17 2024 | 1.72 | -0.030 | -1.71% | 1.76 | 1.78 | 1.61 | 170,380,935.00 |
| Mar 16 2024 | 1.75 | -0.140 | -7.41% | 1.88 | 1.97 | 1.72 | 180,232,810.00 |
| Mar 15 2024 | 1.89 | -0.120 | -5.97% | 2.02 | 2.03 | 1.79 | 192,346,628.00 |
| Mar 14 2024 | 2.01 | -0.110 | -5.19% | 2.11 | 2.12 | 1.93 | 99,689,957.00 |
| Mar 13 2024 | 2.12 | 0.110 | 5.47% | 2.02 | 2.26 | 2.02 | 205,153,274.00 |
| Mar 12 2024 | 2.01 | -0.070 | -3.37% | 2.08 | 2.10 | 1.91 | 116,887,073.00 |
| Mar 11 2024 | 2.08 | 0.010 | 0.48% | 2.07 | 2.15 | 1.95 | 267,033,258.00 |
| Mar 10 2024 | 2.07 | -0.020 | -0.96% | 2.09 | 2.13 | 1.99 | 106,168,300.00 |
| Mar 09 2024 | 2.09 | -0.050 | -2.34% | 2.13 | 2.17 | 2.07 | 6,993,035.00 |
| Mar 08 2024 | 2.14 | -0.020 | -0.93% | 2.18 | 2.28 | 2.03 | 136,421,899.00 |
| Mar 07 2024 | 2.16 | 0.110 | 5.37% | 2.06 | 2.19 | 2.02 | 148,304,526.00 |
| Mar 06 2024 | 2.05 | 0.080 | 4.06% | 1.98 | 2.15 | 1.92 | 179,028,060.00 |
| Mar 05 2024 | 1.97 | -0.010 | -0.51% | 1.97 | 2.18 | 1.71 | 270,550,123.00 |
| Mar 04 2024 | 1.98 | -0.060 | -2.94% | 2.04 | 2.08 | 1.92 | 111,686,179.00 |
| Mar 03 2024 | 2.04 | 0.020 | 0.99% | 2.01 | 2.20 | 1.86 | 163,683,839.00 |
| Mar 02 2024 | 2.02 | 0.030 | 1.51% | 1.99 | 2.02 | 1.95 | 88,276,414.00 |
| Mar 01 2024 | 1.99 | 0.040 | 2.05% | 1.95 | 2.01 | 1.94 | 70,469,394.00 |
| Feb 29 2024 | 1.95 | 0.040 | 2.09% | 1.90 | 2.10 | 1.88 | 161,045,325.00 |
| Feb 28 2024 | 1.91 | 0.020 | 1.06% | 1.90 | 1.98 | 1.79 | 120,314,476.00 |
| Feb 27 2024 | 1.89 | -0.040 | -2.07% | 1.93 | 1.96 | 1.87 | 78,821,889.00 |
| Feb 26 2024 | 1.93 | 0.030 | 1.58% | 1.90 | 1.96 | 1.81 | 69,670,976.00 |
| Feb 25 2024 | 1.90 | 0.050 | 2.70% | 1.84 | 1.90 | 1.83 | 49,369,764.00 |
| Feb 24 2024 | 1.85 | 0.040 | 2.21% | 1.80 | 1.85 | 1.75 | 51,161,676.00 |
| Feb 23 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.83 | 1.74 | 75,326,349.00 |
| Feb 22 2024 | 1.81 | -0.070 | -3.72% | 1.87 | 1.90 | 1.78 | 85,983,096.00 |
| Feb 21 2024 | 1.88 | -0.130 | -6.47% | 2.01 | 2.02 | 1.80 | 91,346,270.00 |
| Feb 20 2024 | 2.01 | -0.040 | -1.95% | 2.05 | 2.09 | 1.90 | 117,100,272.00 |
| Feb 19 2024 | 2.05 | 0.020 | 0.99% | 2.04 | 2.10 | 2.02 | 51,420,019.00 |
| Feb 18 2024 | 2.03 | 0.060 | 3.05% | 1.97 | 2.05 | 1.94 | 47,324,538.00 |
| Feb 17 2024 | 1.97 | -0.040 | -1.99% | 2.01 | 2.02 | 1.90 | 39,063,687.00 |
