ARBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.9699 | -0.0255 | -2.56% | 0.9946 | 0.9975 | 0.9525 | 341,465.00 |
May 15 2024 | 0.9954 | 0.0606 | 6.48% | 0.9382 | 0.9958 | 0.9239 | 392,655.00 |
May 14 2024 | 0.9348 | -0.0467 | -4.76% | 0.9794 | 0.9875 | 0.9318 | 436,623.00 |
May 13 2024 | 0.9815 | -0.0157 | -1.57% | 0.9994 | 1.00 | 0.9565 | 368,656.00 |
May 12 2024 | 0.9972 | -0.0033 | -0.33% | 1.00 | 1.01 | 0.9921 | 249,651.00 |
May 11 2024 | 1.00 | 0.010 | 0.57% | 0.9951 | 1.01 | 0.9853 | 389,531.00 |
May 10 2024 | 0.9948 | -0.045 | -4.33% | 1.04 | 1.05 | 0.9859 | 389,890.00 |
May 09 2024 | 1.04 | 0.010 | 0.99% | 1.03 | 1.04 | 1.00 | 387,531.00 |
May 08 2024 | 1.03 | 0.00 | 0.18% | 1.03 | 1.04 | 1.01 | 516,558.00 |
May 07 2024 | 1.03 | -0.030 | -3.08% | 1.06 | 1.08 | 1.03 | 587,263.00 |
May 06 2024 | 1.06 | -0.010 | -1.05% | 1.07 | 1.13 | 1.06 | 438,285.00 |
May 05 2024 | 1.07 | 0.010 | 0.97% | 1.06 | 1.09 | 1.04 | 382,441.00 |
May 04 2024 | 1.06 | -0.010 | -0.63% | 1.06 | 1.08 | 1.06 | 698,629.00 |
May 03 2024 | 1.07 | 0.040 | 3.72% | 1.03 | 1.08 | 1.02 | 560,421.00 |
May 02 2024 | 1.03 | 0.00 | -0.10% | 1.03 | 1.04 | 0.9976 | 715,879.00 |
May 01 2024 | 1.03 | 0.010 | 0.81% | 1.02 | 1.05 | 0.9727 | 654,023.00 |
Apr 30 2024 | 1.02 | -0.040 | -3.36% | 1.06 | 1.07 | 0.9749 | 560,768.00 |
Apr 29 2024 | 1.06 | -0.040 | -3.80% | 1.10 | 1.11 | 1.04 | 386,983.00 |
Apr 28 2024 | 1.10 | -0.020 | -2.20% | 1.12 | 1.17 | 1.10 | 303,991.00 |
Apr 27 2024 | 1.12 | 0.060 | 5.51% | 1.07 | 1.12 | 1.01 | 395,033.00 |
Apr 26 2024 | 1.07 | -0.030 | -2.30% | 1.09 | 1.09 | 1.06 | 666,325.00 |
Apr 25 2024 | 1.09 | -0.020 | -1.99% | 1.11 | 1.12 | 1.07 | 586,524.00 |
Apr 24 2024 | 1.11 | -0.060 | -5.06% | 1.18 | 1.20 | 1.11 | 508,042.00 |
Apr 23 2024 | 1.17 | -0.040 | -2.94% | 1.21 | 1.22 | 1.17 | 412,083.00 |
Apr 22 2024 | 1.21 | 0.020 | 1.75% | 1.19 | 1.24 | 1.18 | 362,621.00 |
Apr 21 2024 | 1.19 | -0.030 | -2.21% | 1.21 | 1.23 | 1.18 | 371,888.00 |
Apr 20 2024 | 1.21 | 0.090 | 7.77% | 1.12 | 1.22 | 1.11 | 547,250.00 |
Apr 19 2024 | 1.13 | -0.010 | -0.98% | 1.14 | 1.16 | 1.05 | 778,947.00 |
Apr 18 2024 | 1.14 | 0.030 | 3.01% | 1.10 | 1.16 | 1.08 | 829,882.00 |
Apr 17 2024 | 1.10 | -0.050 | -4.32% | 1.15 | 1.17 | 1.08 | 823,815.00 |
Apr 16 2024 | 1.15 | 0.00 | 0.16% | 1.15 | 1.17 | 1.10 | 870,711.00 |
Apr 15 2024 | 1.15 | -0.030 | -2.25% | 1.17 | 1.27 | 1.12 | 1,135,305.00 |
Apr 14 2024 | 1.18 | 0.140 | 13.75% | 1.03 | 1.19 | 1.00 | 1,275,889.00 |
Apr 13 2024 | 1.04 | -0.140 | -11.77% | 1.17 | 1.19 | 0.8486 | 1,238,430.00 |
Apr 12 2024 | 1.17 | -0.240 | -17.02% | 1.42 | 1.44 | 1.06 | 744,592.00 |
Apr 11 2024 | 1.42 | -0.050 | -3.54% | 1.46 | 1.48 | 1.41 | 739,955.00 |
Apr 10 2024 | 1.47 | -0.020 | -1.11% | 1.48 | 1.50 | 1.42 | 883,865.00 |
Apr 09 2024 | 1.48 | -0.090 | -5.57% | 1.57 | 1.59 | 1.48 | 670,394.00 |
Apr 08 2024 | 1.57 | 0.040 | 2.79% | 1.52 | 1.58 | 1.49 | 492,137.00 |
Apr 07 2024 | 1.53 | 0.040 | 2.75% | 1.49 | 1.53 | 1.48 | 438,173.00 |
Apr 06 2024 | 1.49 | 0.050 | 3.80% | 1.43 | 1.50 | 1.43 | 518,095.00 |
Apr 05 2024 | 1.43 | -0.030 | -1.84% | 1.46 | 1.46 | 1.39 | 851,336.00 |
Apr 04 2024 | 1.46 | -0.020 | -1.50% | 1.47 | 1.50 | 1.44 | 687,595.00 |
Apr 03 2024 | 1.48 | 0.030 | 2.19% | 1.45 | 1.50 | 1.41 | 874,852.00 |
Apr 02 2024 | 1.45 | -0.120 | -7.60% | 1.57 | 1.57 | 1.44 | 768,132.00 |
Apr 01 2024 | 1.57 | -0.090 | -5.57% | 1.66 | 1.66 | 1.53 | 743,581.00 |
Mar 31 2024 | 1.66 | 0.020 | 1.43% | 1.64 | 1.69 | 1.63 | 474,413.00 |
Mar 30 2024 | 1.64 | -0.010 | -0.51% | 1.64 | 1.68 | 1.63 | 489,244.00 |
Mar 29 2024 | 1.65 | -0.020 | -1.15% | 1.67 | 1.67 | 1.62 | 630,317.00 |
Mar 28 2024 | 1.67 | 0.020 | 0.91% | 1.65 | 1.70 | 1.62 | 716,342.00 |
Mar 27 2024 | 1.65 | -0.050 | -3.10% | 1.70 | 1.74 | 1.63 | 617,931.00 |
Mar 26 2024 | 1.70 | -0.020 | -1.09% | 1.72 | 1.75 | 1.67 | 655,666.00 |
Mar 25 2024 | 1.72 | 0.050 | 3.29% | 1.67 | 1.75 | 1.65 | 832,979.00 |
Mar 24 2024 | 1.67 | 0.070 | 4.60% | 1.60 | 1.68 | 1.59 | 454,110.00 |
Mar 23 2024 | 1.60 | 0.00 | -0.19% | 1.60 | 1.64 | 1.58 | 606,351.00 |
Mar 22 2024 | 1.60 | -0.090 | -5.08% | 1.68 | 1.69 | 1.57 | 621,637.00 |
Mar 21 2024 | 1.68 | -0.060 | -3.62% | 1.74 | 1.80 | 1.68 | 839,128.00 |
Mar 20 2024 | 1.75 | 0.120 | 7.21% | 1.63 | 1.77 | 1.55 | 1,151,477.00 |
Mar 19 2024 | 1.63 | 0.00 | -0.04% | 1.62 | 1.68 | 1.46 | 1,260,215.00 |
Mar 18 2024 | 1.63 | -0.090 | -5.44% | 1.73 | 1.74 | 1.60 | 695,558.00 |
Mar 17 2024 | 1.72 | -0.040 | -2.26% | 1.76 | 1.78 | 1.62 | 927,946.00 |
Mar 16 2024 | 1.76 | -0.120 | -6.52% | 1.88 | 1.95 | 1.72 | 901,737.00 |
Mar 15 2024 | 1.89 | -0.130 | -6.51% | 2.02 | 2.03 | 1.79 | 1,130,400.00 |
Mar 14 2024 | 2.02 | -0.100 | -4.70% | 2.11 | 2.12 | 1.96 | 927,841.00 |
Mar 13 2024 | 2.12 | 0.100 | 4.94% | 2.03 | 2.25 | 2.03 | 1,067,796.00 |
Mar 12 2024 | 2.02 | -0.070 | -3.20% | 2.08 | 2.10 | 1.92 | 1,303,095.00 |
Mar 11 2024 | 2.08 | 0.020 | 0.79% | 2.07 | 2.14 | 1.95 | 1,169,959.00 |
Mar 10 2024 | 2.07 | -0.030 | -1.35% | 2.09 | 2.12 | 2.00 | 1,140,652.00 |
Mar 09 2024 | 2.10 | -0.040 | -1.72% | 2.13 | 2.16 | 2.08 | 1,204,530.00 |
Mar 08 2024 | 2.13 | -0.030 | -1.52% | 2.18 | 2.28 | 2.09 | 1,108,647.00 |
Mar 07 2024 | 2.17 | 0.110 | 5.47% | 2.06 | 2.19 | 2.02 | 1,460,992.00 |
Mar 06 2024 | 2.05 | 0.080 | 3.95% | 1.98 | 2.15 | 1.92 | 1,958,667.00 |
Mar 05 2024 | 1.98 | 0.00 | -0.23% | 1.98 | 2.18 | 1.85 | 1,183,303.00 |
Mar 04 2024 | 1.98 | -0.060 | -3.11% | 2.04 | 2.07 | 1.93 | 573,842.00 |
Mar 03 2024 | 2.04 | 0.020 | 1.02% | 2.02 | 2.20 | 2.00 | 408,870.00 |
Mar 02 2024 | 2.02 | 0.040 | 1.87% | 1.99 | 2.02 | 1.96 | 527,334.00 |
Mar 01 2024 | 1.99 | 0.040 | 2.17% | 1.95 | 2.01 | 1.94 | 665,705.00 |
Feb 29 2024 | 1.94 | 0.040 | 2.26% | 1.90 | 2.06 | 1.88 | 921,951.00 |
Feb 28 2024 | 1.90 | 0.010 | 0.36% | 1.90 | 1.98 | 1.81 | 662,276.00 |
Feb 27 2024 | 1.89 | -0.040 | -1.91% | 1.93 | 1.96 | 1.87 | 670,644.00 |
Feb 26 2024 | 1.93 | 0.030 | 1.49% | 1.91 | 1.96 | 1.81 | 463,622.00 |
Feb 25 2024 | 1.90 | 0.060 | 3.03% | 1.85 | 1.90 | 1.83 | 480,956.00 |
Feb 24 2024 | 1.85 | 0.050 | 2.50% | 1.80 | 1.85 | 1.76 | 510,524.00 |
Feb 23 2024 | 1.80 | -0.010 | -0.31% | 1.81 | 1.83 | 1.74 | 590,631.00 |
Feb 22 2024 | 1.81 | -0.070 | -3.97% | 1.87 | 1.89 | 1.80 | 669,619.00 |
Feb 21 2024 | 1.88 | -0.130 | -6.54% | 2.01 | 2.02 | 1.81 | 624,857.00 |
Feb 20 2024 | 2.01 | -0.040 | -2.11% | 2.06 | 2.07 | 1.91 | 553,857.00 |
Feb 19 2024 | 2.06 | 0.020 | 1.05% | 2.04 | 2.10 | 2.02 | 498,701.00 |
Feb 18 2024 | 2.04 | 0.070 | 3.41% | 1.97 | 2.05 | 1.95 | 406,317.00 |
Feb 17 2024 | 1.97 | -0.050 | -2.28% | 2.01 | 2.02 | 1.91 | 433,602.00 |