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
$0.382871
0.91%
05:38 PM ET
Low:$0.366321
High:$0.407878
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,828,714,423
Volume 24h
$9,905,830
Volume / Market Cap
0.002587
Price Change 24h
$0.003462
0.91%
Circulating Supply
9,999,998,977 ARB
Historical Data of Arbit Coin
Data from April 18, 2025 to May 18, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 17, 2025 | $0.3898 | $0.3909 | $0.3689 | $0.3798 | 2.56542% |
| May 16, 2025 | $0.3981 | $0.4176 | $0.3949 | $0.3995 | 0.35167% |
| May 15, 2025 | $0.4267 | $0.4352 | $0.3955 | $0.3985 | 6.60886% |
| May 14, 2025 | $0.4571 | $0.4615 | $0.4206 | $0.4275 | 6.47561% |
| May 13, 2025 | $0.4305 | $0.4648 | $0.4066 | $0.4587 | 6.55052% |
| May 12, 2025 | $0.4515 | $0.4804 | $0.4156 | $0.4303 | 4.69546% |
| May 11, 2025 | $0.4843 | $0.505 | $0.44 | $0.4503 | 7.02044% |
| May 10, 2025 | $0.3786 | $0.4651 | $0.373 | $0.4608 | 21.7116% |
| May 09, 2025 | $0.3625 | $0.3932 | $0.3602 | $0.3782 | 4.33103% |
| May 08, 2025 | $0.3109 | $0.3622 | $0.3105 | $0.3611 | 16.1467% |
| May 07, 2025 | $0.3084 | $0.3119 | $0.2986 | $0.3033 | 1.6537% |
| May 06, 2025 | $0.3111 | $0.3121 | $0.2979 | $0.3008 | 3.31083% |
| May 05, 2025 | $0.3107 | $0.3211 | $0.3057 | $0.3091 | 0.514966% |
| May 04, 2025 | $0.3199 | $0.3231 | $0.3099 | $0.3143 | 1.75055% |
| May 03, 2025 | $0.339 | $0.3399 | $0.3163 | $0.3205 | 5.45723% |
| May 02, 2025 | $0.3395 | $0.3455 | $0.3341 | $0.3397 | 0.05891% |
| May 01, 2025 | $0.3258 | $0.3449 | $0.3258 | $0.3417 | 4.88029% |
| April 29, 2025 | $0.3359 | $0.3429 | $0.332 | $0.3339 | 0.595415% |
| April 28, 2025 | $0.3361 | $0.3483 | $0.3276 | $0.3372 | 0.327284% |
| April 27, 2025 | $0.3531 | $0.3632 | $0.3329 | $0.3372 | 4.50297% |
| April 26, 2025 | $0.3466 | $0.3577 | $0.3427 | $0.3499 | 0.952106% |
| April 25, 2025 | $0.3422 | $0.3534 | $0.3354 | $0.3471 | 1.43191% |
| April 24, 2025 | $0.3392 | $0.3447 | $0.3252 | $0.3393 | 0.029481% |
| April 23, 2025 | $0.3223 | $0.344 | $0.3207 | $0.3375 | 4.7161% |
| April 22, 2025 | $0.2994 | $0.3158 | $0.2925 | $0.3118 | 4.14162% |
| April 21, 2025 | $0.3045 | $0.3148 | $0.2999 | $0.3023 | 0.722496% |
| April 20, 2025 | $0.3004 | $0.3072 | $0.2964 | $0.3034 | 0.998668% |
| April 19, 2025 | $0.2907 | $0.3042 | $0.2899 | $0.3021 | 3.92157% |
| April 18, 2025 | $0.2824 | $0.2932 | $0.2809 | $0.291 | 3.04533% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Arbit Coin price
$0.382871
0.91%