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
$0.09166
11.71%
07:36 AM ET
Low:$0.091025
High:$0.104107
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$916,601,285
Volume 24h
$31,174,200
Volume / Market Cap
0.034011
Price Change 24h
$0.012154
11.71%
Circulating Supply
9,999,998,977 ARB
Historical Data of Arbit Coin
Data from January 29, 2026 to February 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $0.09998 | $0.113 | $0.09894 | $0.1001 | 0.120024% |
| February 26, 2026 | $0.1008 | $0.1018 | $0.09552 | $0.09851 | 2.27183% |
| February 25, 2026 | $0.09214 | $0.1054 | $0.09145 | $0.1048 | 13.74% |
| February 24, 2026 | $0.09361 | $0.09399 | $0.08985 | $0.0923 | 1.39942% |
| February 23, 2026 | $0.0946 | $0.09626 | $0.08833 | $0.09349 | 1.17336% |
| February 22, 2026 | $0.09839 | $0.09839 | $0.09326 | $0.09354 | 4.92936% |
| February 20, 2026 | $0.09799 | $0.09874 | $0.09256 | $0.09608 | 1.94918% |
| February 19, 2026 | $0.1077 | $0.1084 | $0.09759 | $0.09877 | 8.29155% |
| February 18, 2026 | $0.1128 | $0.1143 | $0.1076 | $0.108 | 4.25532% |
| February 17, 2026 | $0.1152 | $0.1158 | $0.1113 | $0.1132 | 1.73611% |
| February 16, 2026 | $0.1146 | $0.117 | $0.1116 | $0.1146 | % |
| February 15, 2026 | $0.1204 | $0.1214 | $0.1121 | $0.114 | 5.31561% |
| February 14, 2026 | $0.1154 | $0.1223 | $0.1149 | $0.1215 | 5.28596% |
| February 13, 2026 | $0.1116 | $0.1165 | $0.1083 | $0.1165 | 4.39068% |
| February 12, 2026 | $0.1083 | $0.1129 | $0.108 | $0.109 | 0.646353% |
| February 11, 2026 | $0.1099 | $0.1126 | $0.1051 | $0.1086 | 1.18289% |
| February 10, 2026 | $0.113 | $0.1134 | $0.1079 | $0.1095 | 3.09735% |
| February 09, 2026 | $0.1164 | $0.1178 | $0.108 | $0.1125 | 3.35052% |
| February 08, 2026 | $0.1199 | $0.1202 | $0.1149 | $0.1167 | 2.66889% |
| February 06, 2026 | $0.1076 | $0.1221 | $0.09625 | $0.1186 | 10.223% |
| February 05, 2026 | $0.128 | $0.1295 | $0.1063 | $0.1092 | 14.6875% |
| February 04, 2026 | $0.1302 | $0.1361 | $0.1281 | $0.1304 | 0.15361% |
| February 03, 2026 | $0.1371 | $0.1377 | $0.1241 | $0.1351 | 1.45879% |
| February 02, 2026 | $0.135 | $0.1406 | $0.1286 | $0.1375 | 1.85185% |
| February 01, 2026 | $0.1401 | $0.1421 | $0.1345 | $0.1357 | 3.14061% |
| January 30, 2026 | $0.1582 | $0.1589 | $0.1507 | $0.1542 | 2.52845% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Arbit Coin price
$0.09166
11.71%