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
$0.09525
2.91%
02:43 PM ET
Low:$0.091024
High:$0.097099
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$952,500,732
Volume 24h
$16,694,500
Volume / Market Cap
0.017527
Price Change 24h
$0.002696
2.91%
Circulating Supply
9,999,998,977 ARB
Historical Data of Arbit Coin
Data from February 21, 2026 to March 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 22, 2026 | $0.09631 | $0.0972 | $0.09176 | $0.09215 | 4.31939% |
| March 20, 2026 | $0.09938 | $0.1016 | $0.09843 | $0.09924 | 0.140873% |
| March 19, 2026 | $0.103 | $0.1046 | $0.09784 | $0.09904 | 3.84466% |
| March 18, 2026 | $0.1079 | $0.1093 | $0.1002 | $0.1025 | 5.00463% |
| March 17, 2026 | $0.1106 | $0.1111 | $0.1069 | $0.1087 | 1.7179% |
| March 16, 2026 | $0.1038 | $0.1101 | $0.1034 | $0.1097 | 5.68401% |
| March 15, 2026 | $0.1011 | $0.1033 | $0.1002 | $0.1026 | 1.48368% |
| March 14, 2026 | $0.1027 | $0.1034 | $0.0994 | $0.1001 | 2.53165% |
| March 13, 2026 | $0.1011 | $0.1072 | $0.1008 | $0.1042 | 3.06627% |
| March 11, 2026 | $0.09845 | $0.1034 | $0.09705 | $0.1008 | 2.387% |
| March 10, 2026 | $0.09757 | $0.1023 | $0.09732 | $0.09895 | 1.41437% |
| March 09, 2026 | $0.09451 | $0.1013 | $0.09423 | $0.09958 | 5.36451% |
| March 08, 2026 | $0.09679 | $0.09741 | $0.09424 | $0.09535 | 1.48776% |
| March 07, 2026 | $0.1 | $0.1008 | $0.09593 | $0.09683 | 3.17% |
| March 06, 2026 | $0.1029 | $0.1051 | $0.09792 | $0.0998 | 3.01263% |
| March 05, 2026 | $0.1048 | $0.1059 | $0.1006 | $0.104 | 0.763359% |
| March 04, 2026 | $0.1026 | $0.1073 | $0.1011 | $0.1056 | 2.92398% |
| March 03, 2026 | $0.1018 | $0.1045 | $0.09841 | $0.1025 | 0.687623% |
| March 02, 2026 | $0.09961 | $0.1086 | $0.09849 | $0.103 | 3.40327% |
| March 01, 2026 | $0.0997 | $0.1052 | $0.09591 | $0.09635 | 3.36008% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Arbit Coin price
$0.09525
2.91%