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
$0.77506
4.23%
01:07 PM ET
Low:$0.740088
High:$0.793811
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$7,750,596,173
Volume 24h
$62,482,500
Volume / Market Cap
0.008062
Price Change 24h
$0.031477
4.23%
Circulating Supply
9,999,998,977 ARB
Historical Data of Arbit Coin
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.8051 | $0.8099 | $0.7374 | $0.7475 | 7.15439% |
| December 25, 2024 | $0.8177 | $0.8219 | $0.7876 | $0.7978 | 2.43366% |
| December 24, 2024 | $0.7994 | $0.8375 | $0.7807 | $0.8055 | 0.763072% |
| December 23, 2024 | $0.7464 | $0.8037 | $0.7256 | $0.8037 | 7.67685% |
| December 22, 2024 | $0.7487 | $0.7704 | $0.7201 | $0.7427 | 0.801389% |
| December 21, 2024 | $0.7961 | $0.8466 | $0.7323 | $0.7487 | 5.95403% |
| December 20, 2024 | $0.7793 | $0.8129 | $0.667 | $0.7865 | 0.923906% |
| December 19, 2024 | $0.8613 | $0.8717 | $0.7518 | $0.7721 | 10.3564% |
| December 18, 2024 | $0.9483 | $0.9553 | $0.8519 | $0.8766 | 7.5609% |
| December 17, 2024 | $1.003 | $1.016 | $0.956 | $0.9658 | 3.70887% |
| December 16, 2024 | $1.016 | $1.054 | $0.9645 | $1.02 | 0.393701% |
| December 15, 2024 | $0.9843 | $1.017 | $0.9567 | $0.9942 | 1.00579% |
| December 14, 2024 | $1.034 | $1.051 | $0.9579 | $0.9637 | 6.79884% |
| December 13, 2024 | $1.028 | $1.077 | $1.002 | $1.043 | 1.45914% |
| December 12, 2024 | $0.9997 | $1.107 | $0.9925 | $1.035 | 3.53106% |
| December 11, 2024 | $0.9387 | $1.023 | $0.8929 | $1.005 | 7.06296% |
| December 10, 2024 | $0.9607 | $1.015 | $0.8755 | $0.937 | 2.46695% |
| December 09, 2024 | $1.159 | $1.162 | $0.897 | $0.9159 | 20.975% |
| December 08, 2024 | $1.165 | $1.188 | $1.13 | $1.147 | 1.54506% |
| December 07, 2024 | $1.175 | $1.187 | $1.152 | $1.174 | 0.085106% |
| December 06, 2024 | $1.104 | $1.241 | $1.093 | $1.2 | 8.69565% |
| December 05, 2024 | $1.138 | $1.161 | $1.072 | $1.118 | 1.75747% |
| December 04, 2024 | $1.047 | $1.191 | $1.046 | $1.155 | 10.3152% |
| December 03, 2024 | $1.027 | $1.086 | $0.9646 | $1.041 | 1.36319% |
| December 02, 2024 | $0.9696 | $1.035 | $0.8973 | $1.011 | 4.2698% |
| December 01, 2024 | $0.9716 | $0.9979 | $0.944 | $0.956 | 1.6056% |
| November 30, 2024 | $0.9307 | $0.9854 | $0.9214 | $0.9763 | 4.89954% |
| November 29, 2024 | $0.9141 | $0.9416 | $0.8929 | $0.9301 | 1.75036% |
| November 28, 2024 | $0.9683 | $0.9814 | $0.8879 | $0.9042 | 6.61985% |
| November 27, 2024 | $0.8706 | $0.9412 | $0.8481 | $0.9328 | 7.1445% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Arbit Coin price
$0.77506
4.23%