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
$0.34619
1.2%
05:01 AM ET
Low:$0.327564
High:$0.348343
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$3,461,900,816
Volume 24h
$2,896,930
Volume / Market Cap
0.000837
Price Change 24h
$0.004089
1.2%
Circulating Supply
9,999,998,977 ARB
Historical Data of Arbit Coin
Data from March 29, 2025 to April 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| April 17, 2025 | $0.2787 | $0.2868 | $0.2751 | $0.2848 | 2.18873% |
| April 16, 2025 | $0.2797 | $0.2841 | $0.271 | $0.2811 | 0.500536% |
| April 15, 2025 | $0.2956 | $0.297 | $0.2808 | $0.2825 | 4.43166% |
| April 14, 2025 | $0.3004 | $0.3122 | $0.2932 | $0.2962 | 1.39814% |
| April 13, 2025 | $0.3109 | $0.3167 | $0.2975 | $0.2984 | 4.02059% |
| April 12, 2025 | $0.2949 | $0.3114 | $0.2937 | $0.3092 | 4.8491% |
| April 11, 2025 | $0.2861 | $0.2988 | $0.285 | $0.2968 | 3.73995% |
| April 10, 2025 | $0.2934 | $0.2937 | $0.2749 | $0.2848 | 2.93115% |
| April 09, 2025 | $0.2642 | $0.3012 | $0.2556 | $0.2971 | 12.4527% |
| April 08, 2025 | $0.2742 | $0.2825 | $0.2606 | $0.2661 | 2.95405% |
| April 07, 2025 | $0.2678 | $0.2852 | $0.2421 | $0.2752 | 2.76326% |
| April 06, 2025 | $0.3089 | $0.3089 | $0.2648 | $0.269 | 12.9168% |
| April 05, 2025 | $0.3124 | $0.3151 | $0.3048 | $0.3059 | 2.08067% |
| April 04, 2025 | $0.3102 | $0.3181 | $0.3006 | $0.3137 | 1.1283% |
| April 03, 2025 | $0.307 | $0.3168 | $0.2938 | $0.3079 | 0.29316% |
| April 02, 2025 | $0.3336 | $0.3388 | $0.3198 | $0.3249 | 2.60791% |
| April 01, 2025 | $0.3279 | $0.3425 | $0.3274 | $0.3336 | 1.73833% |
| March 31, 2025 | $0.3319 | $0.3351 | $0.3181 | $0.3292 | 0.813498% |
| March 30, 2025 | $0.3308 | $0.3388 | $0.3271 | $0.3339 | 0.937122% |
| March 29, 2025 | $0.3477 | $0.3494 | $0.3261 | $0.3271 | 5.92465% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Arbit Coin price
$0.34619
1.2%