Advertisement
U.S. markets closed

Arbitrum USD (ARB11841-USD)

CCC - CoinMarketCap. Currency in USD
Visitors trend2W10W9M
0.836194-0.021678 (-2.53%)
As of 01:35PM UTC. Market open.
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 20240.8557340.9099270.8109850.8361940.8361941,319,529,088
Nov 23, 20240.8100100.8790950.8015150.8556240.8556241,233,139,622
Nov 22, 20240.7802150.8381450.7573250.8100100.8100101,016,831,920
Nov 21, 20240.6716100.8172200.6523970.7802170.7802171,324,694,956
Nov 20, 20240.6930400.7109590.6504450.6716090.671609525,441,389
Nov 19, 20240.7378040.7525440.6771710.6930420.693042548,549,192
Nov 18, 20240.6739000.7480620.6725570.7377140.737714742,278,290
Nov 17, 20240.7247310.7301340.6617260.6739000.673900650,650,773
Nov 16, 20240.6063230.7598370.6033720.7247250.724725946,641,087
Nov 15, 20240.5793990.6128620.5679370.6086710.608671404,578,181
Nov 14, 20240.6120940.6350650.5740530.5793910.579391546,688,272
Nov 13, 20240.6326400.6435790.5726130.6120940.612094840,465,141
Nov 12, 20240.6713160.6886440.6064290.6327640.6327641,022,923,263
Nov 11, 20240.6301120.6713350.6127820.6713160.671316739,291,311
Nov 10, 20240.6204210.6543360.5993440.6301230.630123629,421,009
Nov 09, 20240.5918910.6221980.5800140.6204090.620409334,089,958
Nov 08, 20240.5810040.5977990.5672760.5932910.593291327,962,774
Nov 07, 20240.5489870.5913440.5465980.5791910.579191442,476,744
Nov 06, 20240.4907770.5550120.4906750.5549530.554953389,306,833
Nov 05, 20240.4730280.4960170.4729290.4907770.490777153,597,673
Nov 04, 20240.4822740.4903030.4607270.4730280.473028166,293,936
Nov 03, 20240.5038740.5050820.4615370.4821620.482162241,028,554
Nov 02, 20240.5194080.5252710.5014490.5038740.503874104,413,684
Nov 01, 20240.5265840.5438470.5118820.5194070.519407180,473,081
Oct 31, 20240.5576540.5604720.5198080.5265840.526584171,655,238
Oct 30, 20240.5466990.5685580.5395010.5576550.557655246,462,528
Oct 29, 20240.5225040.5495250.5212630.5466960.546696184,810,692
Oct 28, 20240.5195370.5283380.5051470.5225040.522504197,781,847
Oct 27, 20240.5138020.5233030.5066380.5195290.51952998,433,223
Oct 26, 20240.5065350.5183170.4978740.5138020.513802174,478,633
Oct 25, 20240.5608480.5614250.4931600.5065300.506530328,535,593
Oct 24, 20240.5596110.5687410.5522670.5620430.562043148,033,112
Oct 23, 20240.5790210.5802720.5439750.5571930.557193196,676,049
Oct 22, 20240.5882250.5996480.5732260.5790210.579021186,887,995
Oct 21, 20240.6118650.6158500.5807860.5882250.588225213,856,945
Oct 20, 20240.5668070.6171140.5617920.6135170.613517288,276,921
Oct 19, 20240.5637900.5715530.5568390.5668070.566807114,025,112
Oct 18, 20240.5464400.5715100.5442660.5637900.563790158,642,622
Oct 17, 20240.5578620.5653500.5422560.5464470.546447184,998,439
Oct 16, 20240.5675370.5827050.5562450.5578620.557862295,652,803
Oct 15, 20240.5642550.5793720.5461330.5675370.567537355,138,633
Oct 14, 20240.5279310.5674940.5209390.5642550.564255271,588,004
Oct 13, 20240.5382670.5389730.5186420.5279320.527932210,175,863
Oct 12, 20240.5335820.5442450.5295070.5382670.538267190,534,463
Oct 11, 20240.5249230.5419770.5233440.5335820.533582181,080,426
Oct 10, 20240.5212780.5289020.5070430.5249230.524923177,324,526
Oct 09, 20240.5402170.5477710.5159230.5209680.520968176,950,977
Oct 08, 20240.5498960.5567400.5355700.5410840.541084204,361,606
Oct 07, 20240.5588160.5740790.5498460.5498960.549896221,826,169
Oct 06, 20240.5504560.5627680.5483500.5588160.558816125,158,851
Oct 05, 20240.5649830.5692640.5431920.5504560.550456130,129,671
Oct 04, 20240.5333040.5675060.5322200.5649830.564983203,466,527
Oct 03, 20240.5321840.5431710.5158070.5332890.533289268,140,133
Oct 02, 20240.5513830.5625900.5267580.5321830.532183284,134,741
Oct 01, 20240.6043400.6288980.5387290.5514010.551401382,598,010
Sep 30, 20240.6462870.6528940.6001150.6043400.604340273,559,772
Sep 29, 20240.6481630.6566740.6335170.6463070.646307197,382,885
Sep 28, 20240.6679070.6719500.6356240.6481780.648178207,665,523
Sep 27, 20240.6197600.6792470.6189320.6679420.667942321,644,527
Sep 26, 20240.5983470.6431600.5884120.6197600.619760307,177,773
Sep 25, 20240.6146360.6324870.5966750.5983470.598347258,446,316
Sep 24, 20240.5995360.6172410.5862060.6146360.614636226,830,726
Sep 23, 20240.6005760.6225220.5921920.5995360.599536215,736,999
Sep 22, 20240.6166520.6210830.5843240.6005760.600576179,761,437
Sep 21, 20240.5761600.6204450.5675350.6166520.616652211,150,871
Sep 20, 20240.5573520.5877700.5506300.5761710.576171203,176,353
Sep 19, 20240.5274660.5806870.5274660.5573520.557352228,951,084
Sep 18, 20240.5221120.5275020.5024970.5274660.527466163,161,537
Sep 17, 20240.5106790.5304390.5053880.5221120.522112151,457,801
Sep 16, 20240.5119570.5168190.4987710.5106790.510679140,137,130
Sep 15, 20240.5309540.5400770.5109620.5119570.511957114,246,289
Sep 14, 20240.5375460.5394680.5273010.5309540.53095477,407,193
Sep 13, 20240.5248730.5399780.5164130.5375460.537546139,214,126
Sep 12, 20240.5148780.5264190.5112900.5248730.524873115,842,285
Sep 11, 20240.5340180.5340180.5025160.5148780.514878162,649,175
Sep 10, 20240.5239530.5400890.5164480.5340190.534019140,255,493
Sep 09, 20240.5085440.5307420.5062050.5239560.523956151,008,886
Sep 08, 20240.5009490.5151200.4973670.5085440.508544105,299,201
Sep 07, 20240.4806640.5046190.4805100.5009490.500949113,333,381
Sep 06, 20240.4970250.5070480.4711060.4806640.480664270,650,953
Sep 05, 20240.4969850.5020320.4917700.4970250.497025127,486,647
Sep 04, 20240.4942370.5134310.4732320.4969850.496985176,519,242
Sep 03, 20240.5166410.5207430.4942460.4942460.494246122,213,255
Sep 02, 20240.4900840.5214090.4898450.5166410.516641145,160,793
Sep 01, 20240.5134630.5141630.4859820.4900840.490084120,873,820
Aug 31, 20240.5138010.5189310.5083320.5134630.51346372,760,545
Aug 30, 20240.5129180.5161050.4876340.5138020.513802172,055,626
Aug 29, 20240.5217500.5338090.5085890.5128980.512898149,262,961
Aug 28, 20240.5254760.5363710.5076660.5217500.521750231,217,377
Aug 27, 20240.5724220.5793130.5167770.5254760.525476220,060,457
Aug 26, 20240.5977420.6044250.5700940.5724220.572422191,402,747
Aug 25, 20240.6213620.6216160.5905920.5977420.597742179,544,294
Aug 24, 20240.6028270.6356210.5985860.6213720.621372207,922,248
Aug 23, 20240.5616100.6083370.5615990.6028230.602823212,597,230
Aug 22, 20240.5529150.5683560.5439040.5616100.561610150,315,260
Aug 21, 20240.5355340.5589550.5286330.5529150.552915151,774,858
Aug 20, 20240.5406950.5541060.5284580.5377510.537751145,772,723
Aug 19, 20240.5374340.5421810.5279170.5387600.538760141,166,595
Aug 18, 20240.5400940.5539930.5368710.5374430.537443101,150,532
Aug 17, 20240.5341300.5432750.5315850.5400940.54009481,397,952
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...