
Arbit Coin (ARB) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.441248
0.57%
08:31 AM ET
Low:$0.432368
High:$0.456861
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$4,412,479,799
Volume 24h
$53,425,000
Volume / Market Cap
0.012108
Price Change 24h
$0.002548
0.57%
Circulating Supply
9,999,998,977 ARB
Historical Data of Arbit Coin
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
Date | Open | High | Low | Close | Change % |
---|---|---|---|---|---|
October 02, 2025 | $0.4355 | $0.4568 | $0.4324 | $0.4546 | 4.38576% |
October 01, 2025 | $0.4216 | $0.4418 | $0.4164 | $0.4348 | 3.13093% |
September 30, 2025 | $0.4178 | $0.4247 | $0.4031 | $0.423 | 1.24461% |
September 29, 2025 | $0.4303 | $0.4305 | $0.409 | $0.4235 | 1.58029% |
September 28, 2025 | $0.4242 | $0.4264 | $0.4093 | $0.4257 | 0.353607% |
September 27, 2025 | $0.4254 | $0.427 | $0.4187 | $0.4223 | 0.728726% |
September 26, 2025 | $0.4081 | $0.4265 | $0.4023 | $0.4218 | 3.35702% |
September 25, 2025 | $0.4296 | $0.4309 | $0.3993 | $0.4098 | 4.60894% |
September 24, 2025 | $0.4324 | $0.4435 | $0.4218 | $0.4309 | 0.346901% |
September 23, 2025 | $0.4367 | $0.4438 | $0.4217 | $0.4347 | 0.45798% |
September 22, 2025 | $0.4808 | $0.4833 | $0.4268 | $0.4341 | 9.71298% |
September 21, 2025 | $0.4933 | $0.4994 | $0.479 | $0.485 | 1.68255% |
September 20, 2025 | $0.4891 | $0.5002 | $0.4861 | $0.4951 | 1.22674% |
September 19, 2025 | $0.5244 | $0.5351 | $0.4878 | $0.4898 | 6.59802% |
September 18, 2025 | $0.5206 | $0.5286 | $0.5127 | $0.5233 | 0.518632% |
September 17, 2025 | $0.495 | $0.5146 | $0.485 | $0.4996 | 0.929293% |
September 16, 2025 | $0.4927 | $0.5014 | $0.4812 | $0.4977 | 1.01482% |
September 15, 2025 | $0.5136 | $0.5252 | $0.4853 | $0.4912 | 4.36137% |
September 14, 2025 | $0.5417 | $0.5427 | $0.5074 | $0.5159 | 4.76278% |
September 13, 2025 | $0.5478 | $0.558 | $0.5317 | $0.5432 | 0.839723% |
September 12, 2025 | $0.5301 | $0.547 | $0.5195 | $0.544 | 2.62215% |
September 11, 2025 | $0.5127 | $0.5283 | $0.5099 | $0.5218 | 1.77492% |
September 10, 2025 | $0.5125 | $0.5266 | $0.4969 | $0.5094 | 0.604878% |
September 09, 2025 | $0.5134 | $0.5392 | $0.5039 | $0.5147 | 0.253214% |
September 08, 2025 | $0.4962 | $0.5163 | $0.4908 | $0.5026 | 1.2898% |
September 07, 2025 | $0.4883 | $0.4984 | $0.4871 | $0.4921 | 0.77821% |
September 06, 2025 | $0.4945 | $0.5007 | $0.483 | $0.4883 | 1.25379% |
September 04, 2025 | $0.51 | $0.5132 | $0.4786 | $0.4836 | 5.17647% |
September 03, 2025 | $0.5025 | $0.5194 | $0.4929 | $0.5137 | 2.22886% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Arbit Coin price
$0.441248
0.57%