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 |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.000247 | 0.00000700 | 2.91% | 0.000244 | 0.000254 | 0.000242 | 21.00 |
| Jun 24 2024 | 0.00024 | 0.000012 | 5.25% | 0.000231 | 0.00025 | 0.000228 | 29.00 |
| Jun 23 2024 | 0.000229 | -0.00000100 | -0.44% | 0.000231 | 0.000233 | 0.000226 | 9.00 |
| Jun 22 2024 | 0.00023 | 0.00000047 | 0.21% | 0.000229 | 0.000234 | 0.000227 | 23.00 |
| Jun 21 2024 | 0.000229 | 0.00000068 | 0.30% | 0.000228 | 0.000233 | 0.000227 | 15.00 |
| Jun 20 2024 | 0.000229 | -0.00000300 | -1.29% | 0.000233 | 0.000258 | 0.000229 | 23.00 |
| Jun 19 2024 | 0.000232 | 0.00000099 | 0.43% | 0.000229 | 0.00024 | 0.000227 | 312.00 |
| Jun 18 2024 | 0.000231 | -0.000015 | -6.09% | 0.000245 | 0.00025 | 0.000222 | 123.00 |
| Jun 17 2024 | 0.000246 | -0.000011 | -4.27% | 0.000256 | 0.000261 | 0.000245 | 85.00 |
| Jun 16 2024 | 0.000257 | -0.00000300 | -1.15% | 0.000259 | 0.000264 | 0.000255 | 21.00 |
| Jun 15 2024 | 0.00026 | -0.00000100 | -0.38% | 0.000262 | 0.000267 | 0.000258 | 13.00 |
| Jun 14 2024 | 0.000261 | -0.00001 | -3.68% | 0.00027 | 0.000278 | 0.000261 | 27.00 |
| Jun 13 2024 | 0.000272 | 0.00000100 | 0.37% | 0.000273 | 0.000274 | 0.000269 | 4.00 |
| Jun 12 2024 | 0.000271 | 0.00000300 | 1.12% | 0.000266 | 0.000276 | 0.000261 | 22.00 |
| Jun 11 2024 | 0.000268 | 0.00000300 | 1.14% | 0.000263 | 0.000279 | 0.000255 | 32.00 |
| Jun 10 2024 | 0.000264 | 0.00000007 | 0.03% | 0.000263 | 0.000276 | 0.00026 | 16.00 |
| Jun 09 2024 | 0.000264 | 0.00000200 | 0.76% | 0.00026 | 0.000277 | 0.000258 | 18.00 |
| Jun 08 2024 | 0.000262 | -0.00000800 | -2.96% | 0.00027 | 0.000285 | 0.000257 | 44.00 |
| Jun 07 2024 | 0.00027 | -0.000018 | -6.25% | 0.000286 | 0.000291 | 0.000266 | 28.00 |
| Jun 06 2024 | 0.000288 | -0.00000300 | -1.03% | 0.000291 | 0.0003 | 0.000285 | 38.00 |
| Jun 05 2024 | 0.000291 | 0.00000082 | 0.28% | 0.000289 | 0.000295 | 0.000289 | 29.00 |
| Jun 04 2024 | 0.00029 | -0.00000300 | -1.02% | 0.000293 | 0.000295 | 0.000285 | 251.00 |
| Jun 03 2024 | 0.000293 | -0.00000064 | -0.22% | 0.000294 | 0.000313 | 0.000293 | 419.00 |
| Jun 02 2024 | 0.000294 | -0.00000100 | -0.34% | 0.000297 | 0.000298 | 0.000292 | 189.00 |
| Jun 01 2024 | 0.000295 | -0.00000400 | -1.33% | 0.000297 | 0.000299 | 0.000295 | 5.00 |
| May 31 2024 | 0.0003 | -0.00000200 | -0.66% | 0.000301 | 0.000303 | 0.000297 | 31.00 |
| May 30 2024 | 0.000301 | -0.00000300 | -0.99% | 0.000304 | 0.000305 | 0.000298 | 22.00 |
| May 29 2024 | 0.000304 | -0.00000900 | -2.87% | 0.000313 | 0.000317 | 0.000303 | 66.00 |
| May 28 2024 | 0.000313 | -0.00000200 | -0.63% | 0.000316 | 0.000317 | 0.000306 | 98.00 |
| May 27 2024 | 0.000316 | 0.00000076 | 0.24% | 0.000312 | 0.000324 | 0.000312 | 54.00 |
| May 26 2024 | 0.000315 | -0.00000400 | -1.26% | 0.000319 | 0.000322 | 0.000311 | 73.00 |
| May 25 2024 | 0.000318 | 0.00000700 | 2.25% | 0.000311 | 0.000327 | 0.00031 | 47.00 |
| May 24 2024 | 0.000311 | -0.00000900 | -2.81% | 0.000318 | 0.000325 | 0.000309 | 100.00 |
| May 23 2024 | 0.00032 | 0.000013 | 4.24% | 0.000305 | 0.000328 | 0.000305 | 331.00 |
| May 22 2024 | 0.000307 | -0.00000800 | -2.54% | 0.000316 | 0.00032 | 0.000301 | 78.00 |
| May 21 2024 | 0.000315 | 0.00000700 | 2.27% | 0.000309 | 0.000323 | 0.000309 | 95.00 |
| May 20 2024 | 0.000308 | -0.00000900 | -2.85% | 0.000316 | 0.00032 | 0.000306 | 63.00 |
| May 19 2024 | 0.000316 | -0.000011 | -3.36% | 0.000325 | 0.000328 | 0.000316 | 35.00 |
| May 18 2024 | 0.000327 | -0.00000800 | -2.39% | 0.000333 | 0.000335 | 0.000323 | 67.00 |
| May 17 2024 | 0.000335 | 0.00000500 | 1.51% | 0.000329 | 0.000356 | 0.000328 | 145.00 |
| May 16 2024 | 0.000331 | -0.00000006 | -0.02% | 0.00033 | 0.000332 | 0.000324 | 78.00 |
| May 15 2024 | 0.000331 | 0.00000600 | 1.85% | 0.000326 | 0.000351 | 0.000306 | 49.00 |
| May 14 2024 | 0.000324 | -0.00000800 | -2.40% | 0.000333 | 0.000336 | 0.000323 | 47.00 |
| May 13 2024 | 0.000333 | -0.00000600 | -1.77% | 0.000341 | 0.000341 | 0.00033 | 61.00 |
| May 12 2024 | 0.000339 | -0.00000500 | -1.46% | 0.000345 | 0.000345 | 0.000339 | 12.00 |
| May 11 2024 | 0.000344 | 0.00000073 | 0.21% | 0.000343 | 0.000347 | 0.00034 | 28.00 |
| May 10 2024 | 0.000343 | -0.00000045 | -0.13% | 0.000344 | 0.000346 | 0.000341 | 21.00 |
| May 09 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000346 | 0.000346 | 0.000339 | 26.00 |
| May 08 2024 | 0.000346 | 0.00000400 | 1.17% | 0.000341 | 0.000346 | 0.000337 | 23.00 |
| May 07 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000346 | 0.000348 | 0.000342 | 32.00 |
| May 06 2024 | 0.000346 | 0.00000300 | 0.87% | 0.000343 | 0.000356 | 0.000341 | 65.00 |
| May 05 2024 | 0.000343 | 0.00000200 | 0.59% | 0.000341 | 0.000347 | 0.000334 | 67.00 |
| May 04 2024 | 0.000341 | -0.00000500 | -1.45% | 0.000343 | 0.000348 | 0.000341 | 82.00 |
| May 03 2024 | 0.000346 | 0.00000030 | 0.09% | 0.000344 | 0.00035 | 0.000343 | 104.00 |
| May 02 2024 | 0.000346 | -0.00000023 | -0.07% | 0.000345 | 0.000353 | 0.000342 | 175.00 |
| May 01 2024 | 0.000346 | 0.00000700 | 2.06% | 0.000338 | 0.000376 | 0.000335 | 147.00 |
| Apr 30 2024 | 0.000339 | 0.00000900 | 2.73% | 0.00033 | 0.000341 | 0.000326 | 76.00 |
| Apr 29 2024 | 0.00033 | -0.00000900 | -2.65% | 0.000337 | 0.000339 | 0.000328 | 112.00 |
| Apr 28 2024 | 0.000339 | -0.00000500 | -1.45% | 0.000343 | 0.000353 | 0.000337 | 111.00 |
| Apr 27 2024 | 0.000344 | 0.00000300 | 0.88% | 0.000342 | 0.000344 | 0.000331 | 137.00 |
| Apr 26 2024 | 0.000342 | -0.00000500 | -1.44% | 0.000348 | 0.000348 | 0.000338 | 69.00 |
| Apr 25 2024 | 0.000347 | -0.00001 | -2.81% | 0.000355 | 0.000356 | 0.000346 | 79.00 |
| Apr 24 2024 | 0.000356 | -0.000011 | -3.00% | 0.000365 | 0.000368 | 0.000354 | 61.00 |
| Apr 23 2024 | 0.000367 | -0.000012 | -3.17% | 0.000378 | 0.00038 | 0.000359 | 62.00 |
| Apr 22 2024 | 0.000379 | 0.00000200 | 0.53% | 0.000383 | 0.000392 | 0.000377 | 101.00 |
| Apr 21 2024 | 0.000377 | -0.00000600 | -1.57% | 0.000385 | 0.000386 | 0.000376 | 34.00 |
| Apr 20 2024 | 0.000382 | 0.000013 | 3.52% | 0.000369 | 0.000385 | 0.000366 | 60.00 |
| Apr 19 2024 | 0.000369 | -0.000011 | -2.90% | 0.000379 | 0.000382 | 0.000367 | 62.00 |
| Apr 18 2024 | 0.00038 | 0.00000500 | 1.33% | 0.000372 | 0.000389 | 0.000371 | 119.00 |
| Apr 17 2024 | 0.000375 | -0.00000073 | -0.19% | 0.000376 | 0.000384 | 0.000372 | 89.00 |
| Apr 16 2024 | 0.000375 | 0.00000300 | 0.81% | 0.000372 | 0.000377 | 0.00036 | 168.00 |
| Apr 15 2024 | 0.000372 | 0.00000041 | 0.11% | 0.000373 | 0.000391 | 0.000364 | 228.00 |
| Apr 14 2024 | 0.000372 | 0.000028 | 8.14% | 0.000343 | 0.000378 | 0.000343 | 296.00 |
| Apr 13 2024 | 0.000344 | -0.000019 | -5.24% | 0.000367 | 0.000397 | 0.0003 | 466.00 |
| Apr 12 2024 | 0.000362 | -0.000041 | -10.17% | 0.000406 | 0.000408 | 0.000338 | 241.00 |
| Apr 11 2024 | 0.000403 | -0.000011 | -2.66% | 0.000417 | 0.000417 | 0.000402 | 38.00 |
| Apr 10 2024 | 0.000414 | -0.000014 | -3.27% | 0.000424 | 0.000426 | 0.000414 | 67.00 |
| Apr 09 2024 | 0.000428 | 0.00000600 | 1.42% | 0.000425 | 0.000438 | 0.000421 | 115.00 |
| Apr 08 2024 | 0.000422 | -0.000023 | -5.17% | 0.000443 | 0.000454 | 0.000422 | 111.00 |
| Apr 07 2024 | 0.000445 | 0.00000200 | 0.45% | 0.000444 | 0.000445 | 0.000439 | 28.00 |
| Apr 06 2024 | 0.000443 | 0.000013 | 3.03% | 0.000432 | 0.000445 | 0.00043 | 43.00 |
| Apr 05 2024 | 0.00043 | -0.00000800 | -1.83% | 0.000436 | 0.000445 | 0.000428 | 52.00 |
| Apr 04 2024 | 0.000437 | -0.00000400 | -0.91% | 0.000447 | 0.000464 | 0.000437 | 90.00 |
| Apr 03 2024 | 0.000442 | -0.00000100 | -0.23% | 0.000441 | 0.000449 | 0.000435 | 60.00 |
| Apr 02 2024 | 0.000443 | -0.00000400 | -0.89% | 0.00045 | 0.000452 | 0.000434 | 174.00 |
| Apr 01 2024 | 0.000447 | -0.00000900 | -1.97% | 0.000453 | 0.000457 | 0.000447 | 74.00 |
| Mar 31 2024 | 0.000456 | -0.00001 | -2.14% | 0.000469 | 0.000474 | 0.000452 | 41.00 |
| Mar 30 2024 | 0.000466 | -0.00000200 | -0.43% | 0.000469 | 0.000476 | 0.000464 | 75.00 |
| Mar 29 2024 | 0.000468 | -0.00000200 | -0.43% | 0.000467 | 0.000512 | 0.000461 | 251.00 |
| Mar 28 2024 | 0.00047 | -0.00000100 | -0.21% | 0.000474 | 0.000477 | 0.000465 | 60.00 |
