ARBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 19 2024 | 0.9719 | -0.0459 | -4.51% | 1.02 | 1.03 | 0.9637 | 7,852,292.00 |
May 18 2024 | 1.02 | -0.010 | -1.34% | 1.03 | 1.03 | 0.9998 | 17,207,771.00 |
May 17 2024 | 1.03 | 0.060 | 6.20% | 0.9707 | 1.07 | 0.9673 | 14,598,224.00 |
May 16 2024 | 0.9714 | -0.0233 | -2.34% | 0.9944 | 0.9994 | 0.9516 | 7,576,847.00 |
May 15 2024 | 0.9947 | 0.0592 | 6.33% | 0.9385 | 0.9979 | 0.9241 | 10,102,849.00 |
May 14 2024 | 0.9355 | -0.0463 | -4.72% | 0.9797 | 0.9887 | 0.932 | 8,011,185.00 |
May 13 2024 | 0.9818 | -0.0152 | -1.52% | 0.9994 | 1.01 | 0.9512 | 10,803,748.00 |
May 12 2024 | 0.997 | -0.003 | -0.30% | 1.00 | 1.01 | 0.9872 | 4,076,836.00 |
May 11 2024 | 1.00 | 0.0049 | 0.49% | 0.9956 | 1.01 | 0.9856 | 5,246,306.00 |
May 10 2024 | 0.9951 | -0.0462 | -4.44% | 1.04 | 1.05 | 0.9838 | 9,384,162.00 |
May 09 2024 | 1.04 | 0.010 | 1.41% | 1.03 | 1.05 | 0.9987 | 5,815,764.00 |
May 08 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
May 07 2024 | 1.03 | -0.030 | -3.16% | 1.06 | 1.08 | 1.03 | 9,252,156.00 |
May 06 2024 | 1.06 | -0.010 | -0.95% | 1.07 | 1.14 | 1.05 | 14,665,299.00 |
May 05 2024 | 1.07 | 0.010 | 0.85% | 1.06 | 1.10 | 1.03 | 6,574,528.00 |
May 04 2024 | 1.06 | 0.00 | -0.35% | 1.07 | 1.09 | 1.06 | 5,733,123.00 |
May 03 2024 | 1.07 | 0.040 | 3.47% | 1.03 | 1.08 | 1.02 | 8,805,994.00 |
May 02 2024 | 1.03 | 0.00 | -0.07% | 1.03 | 1.04 | 0.9968 | 11,380,587.00 |
May 01 2024 | 1.03 | 0.010 | 0.86% | 1.02 | 1.06 | 0.9702 | 20,105,422.00 |
Apr 30 2024 | 1.02 | -0.040 | -3.43% | 1.06 | 1.07 | 0.9677 | 14,626,628.00 |
Apr 29 2024 | 1.06 | -0.040 | -3.93% | 1.10 | 1.11 | 1.03 | 10,089,722.00 |
Apr 28 2024 | 1.10 | -0.020 | -2.12% | 1.12 | 1.17 | 1.10 | 14,253,234.00 |
Apr 27 2024 | 1.12 | 0.060 | 5.62% | 1.07 | 1.13 | 1.00 | 15,627,405.00 |
Apr 26 2024 | 1.07 | -0.030 | -2.29% | 1.09 | 1.09 | 1.05 | 6,745,906.00 |
Apr 25 2024 | 1.09 | -0.090 | -7.49% | 1.11 | 1.12 | 1.07 | 9,447,834.00 |
Apr 24 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
Apr 23 2024 | 1.18 | -0.030 | -2.52% | 1.21 | 1.22 | 1.16 | 6,299,841.00 |
Apr 22 2024 | 1.21 | 0.020 | 1.68% | 1.19 | 1.24 | 1.18 | 6,881,999.00 |
Apr 21 2024 | 1.19 | -0.030 | -2.20% | 1.21 | 1.23 | 1.17 | 5,752,350.00 |
Apr 20 2024 | 1.22 | 0.100 | 8.53% | 1.12 | 1.22 | 1.11 | 7,148,113.00 |
Apr 19 2024 | 1.12 | -0.020 | -1.60% | 1.14 | 1.17 | 1.04 | 14,395,509.00 |
Apr 18 2024 | 1.14 | 0.030 | 2.86% | 1.10 | 1.17 | 1.08 | 9,849,997.00 |
Apr 17 2024 | 1.11 | -0.050 | -4.13% | 1.15 | 1.17 | 1.08 | 11,272,499.00 |
Apr 16 2024 | 1.15 | 0.00 | 0.23% | 1.15 | 1.17 | 1.09 | 17,559,139.00 |
Apr 15 2024 | 1.15 | -0.030 | -2.32% | 1.17 | 1.27 | 1.12 | 26,813,604.00 |
Apr 14 2024 | 1.18 | 0.150 | 14.61% | 1.03 | 1.19 | 0.9967 | 42,097,369.00 |
Apr 13 2024 | 1.03 | -0.150 | -12.46% | 1.17 | 1.19 | 0.8529 | 63,229,633.00 |
Apr 12 2024 | 1.18 | -0.240 | -17.15% | 1.42 | 1.44 | 0.9058 | 53,206,341.00 |
Apr 11 2024 | 1.42 | -0.050 | -3.30% | 1.46 | 1.48 | 1.41 | 6,507,004.00 |
Apr 10 2024 | 1.47 | -0.020 | -1.17% | 1.48 | 1.50 | 1.41 | 9,100,198.00 |
Apr 09 2024 | 1.48 | -0.090 | -5.44% | 1.57 | 1.59 | 1.47 | 16,221,583.00 |
Apr 08 2024 | 1.57 | 0.040 | 2.63% | 1.52 | 1.58 | 1.49 | 11,160,038.00 |
Apr 07 2024 | 1.53 | 0.040 | 2.84% | 1.49 | 1.53 | 1.48 | 5,745,936.00 |
Apr 06 2024 | 1.49 | 0.050 | 3.75% | 1.43 | 1.50 | 1.43 | 5,656,588.00 |
Apr 05 2024 | 1.43 | -0.030 | -1.80% | 1.46 | 1.46 | 1.38 | 8,366,120.00 |
Apr 04 2024 | 1.46 | -0.020 | -1.19% | 1.47 | 1.51 | 1.43 | 9,829,377.00 |
Apr 03 2024 | 1.48 | 0.030 | 2.07% | 1.45 | 1.50 | 1.40 | 10,565,913.00 |
Apr 02 2024 | 1.45 | -0.120 | -7.67% | 1.57 | 1.57 | 1.43 | 17,483,708.00 |
Apr 01 2024 | 1.57 | -0.100 | -5.74% | 1.66 | 1.66 | 1.53 | 14,784,049.00 |
Mar 31 2024 | 1.66 | 0.020 | 1.37% | 1.64 | 1.69 | 1.63 | 6,275,448.00 |
Mar 30 2024 | 1.64 | 0.00 | -0.23% | 1.64 | 1.68 | 1.63 | 5,180,188.00 |
Mar 29 2024 | 1.64 | -0.020 | -1.33% | 1.66 | 1.67 | 1.61 | 6,726,056.00 |
Mar 28 2024 | 1.67 | 0.010 | 0.73% | 1.65 | 1.70 | 1.63 | 7,953,693.00 |
Mar 27 2024 | 1.65 | -0.050 | -2.68% | 1.70 | 1.74 | 1.63 | 13,896,818.00 |
Mar 26 2024 | 1.70 | -0.020 | -1.39% | 1.72 | 1.76 | 1.66 | 11,960,614.00 |
Mar 25 2024 | 1.72 | 0.050 | 3.18% | 1.67 | 1.75 | 1.65 | 13,125,901.00 |
Mar 24 2024 | 1.67 | 0.070 | 4.61% | 1.60 | 1.68 | 1.59 | 9,239,912.00 |
Mar 23 2024 | 1.60 | -0.010 | -0.41% | 1.60 | 1.64 | 1.58 | 7,442,275.00 |
Mar 22 2024 | 1.60 | -0.080 | -4.77% | 1.68 | 1.70 | 1.56 | 13,948,649.00 |
Mar 21 2024 | 1.68 | -0.060 | -3.54% | 1.74 | 1.80 | 1.67 | 13,965,539.00 |
Mar 20 2024 | 1.75 | 0.120 | 7.06% | 1.63 | 1.77 | 1.55 | 23,550,319.00 |
Mar 19 2024 | 1.63 | 0.010 | 0.61% | 1.62 | 1.68 | 1.44 | 37,850,265.00 |
Mar 18 2024 | 1.62 | -0.120 | -6.62% | 1.73 | 1.74 | 1.60 | 18,787,132.00 |
Mar 17 2024 | 1.74 | -0.020 | -1.41% | 1.76 | 1.78 | 1.61 | 20,851,811.00 |
Mar 16 2024 | 1.76 | -0.120 | -6.54% | 1.88 | 1.97 | 1.72 | 22,318,288.00 |
Mar 15 2024 | 1.88 | -0.230 | -10.91% | 2.02 | 2.03 | 1.79 | 20,857,635.00 |
Mar 14 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
Mar 13 2024 | 2.11 | 0.100 | 4.79% | 2.02 | 2.26 | 2.02 | 28,262,686.00 |
Mar 12 2024 | 2.02 | -0.060 | -3.09% | 2.08 | 2.10 | 1.91 | 20,915,864.00 |
Mar 11 2024 | 2.08 | 0.020 | 0.80% | 2.07 | 2.15 | 1.95 | 20,160,060.00 |
Mar 10 2024 | 2.07 | -0.070 | -3.12% | 2.09 | 2.13 | 1.99 | 14,516,842.00 |
Mar 09 2024 | 2.13 | 0.00 | 0.00% | 2.13 | 2.13 | 2.13 | 0.00 |
Mar 08 2024 | 2.13 | -0.030 | -1.53% | 2.18 | 2.28 | 2.08 | 23,646,300.00 |
Mar 07 2024 | 2.17 | 0.110 | 5.44% | 2.06 | 2.19 | 2.02 | 20,907,351.00 |
Mar 06 2024 | 2.05 | 0.090 | 4.57% | 1.97 | 2.15 | 1.92 | 28,675,935.00 |
Mar 05 2024 | 1.96 | -0.020 | -0.82% | 1.98 | 2.18 | 1.71 | 61,380,320.00 |
Mar 04 2024 | 1.98 | -0.060 | -3.10% | 2.04 | 2.07 | 1.92 | 22,807,140.00 |
Mar 03 2024 | 2.04 | 0.020 | 0.96% | 2.02 | 2.19 | 1.86 | 32,833,656.00 |
Mar 02 2024 | 2.02 | 0.040 | 1.87% | 1.98 | 2.02 | 1.95 | 14,218,989.00 |
Mar 01 2024 | 1.99 | 0.050 | 2.40% | 1.95 | 2.01 | 1.94 | 8,214,045.00 |
Feb 29 2024 | 1.94 | 0.040 | 2.07% | 1.90 | 2.09 | 1.88 | 22,301,745.00 |
Feb 28 2024 | 1.90 | 0.010 | 0.30% | 1.90 | 1.98 | 1.79 | 20,407,344.00 |
Feb 27 2024 | 1.90 | -0.030 | -1.70% | 1.93 | 1.95 | 1.87 | 12,330,604.00 |
Feb 26 2024 | 1.93 | 0.020 | 1.27% | 1.90 | 1.96 | 1.81 | 10,074,657.00 |
Feb 25 2024 | 1.90 | 0.060 | 3.32% | 1.85 | 1.90 | 1.83 | 7,809,276.00 |
Feb 24 2024 | 1.84 | 0.050 | 2.51% | 1.80 | 1.85 | 1.75 | 8,163,646.00 |
Feb 23 2024 | 1.80 | -0.010 | -0.67% | 1.81 | 1.83 | 1.74 | 11,791,467.00 |
Feb 22 2024 | 1.81 | -0.070 | -3.56% | 1.87 | 1.90 | 1.79 | 14,129,185.00 |
Feb 21 2024 | 1.88 | -0.130 | -6.60% | 2.01 | 2.02 | 1.81 | 14,681,284.00 |
Feb 20 2024 | 2.01 | -0.040 | -2.14% | 2.06 | 2.09 | 1.90 | 19,572,802.00 |