ARB
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.007308 | $0.006723 | $0.006723 | $0.006723 |
2021-05-22 | $0.006723 | $0.006748 | $0.006748 | $0.006748 |
2021-05-23 | $0.006748 | $0.006249 | $0.006249 | $0.006249 |
2021-05-24 | $0.006249 | $0.006991 | $0.006991 | $0.006991 |
2021-05-25 | $0.006991 | $0.006910 | $0.006910 | $0.006910 |
2021-05-26 | $0.006910 | $0.007073 | $0.007073 | $0.007073 |
2021-05-27 | $0.007073 | $0.006937 | $0.006937 | $0.006937 |
2021-05-28 | $0.006937 | $0.006423 | $0.006423 | $0.006423 |
2021-05-29 | $0.006423 | $0.006230 | $0.006230 | $0.006230 |
2021-05-30 | $0.006230 | $0.0351300 | $0.0353200 | $0.006230 |
2021-06-01 | $0.006712 | $0.006603 | $0.006603 | $0.006603 |
2021-06-02 | $0.006603 | $0.006764 | $0.006764 | $0.006764 |
2021-06-03 | $0.006764 | $0.007047 | $0.007047 | $0.007047 |
2021-06-04 | $0.007047 | $0.0399100 | $0.0400600 | $0.007047 |
2021-06-05 | $0.006635 | $0.006397 | $0.006397 | $0.006397 |
2021-06-06 | $0.006397 | $0.006444 | $0.006444 | $0.006444 |
2021-06-07 | $0.006444 | $0.0365300 | $0.0366700 | $0.006444 |
2021-06-08 | $0.006045 | $0.006014 | $0.006014 | $0.006014 |
2021-06-09 | $0.006014 | $0.006730 | $0.006730 | $0.006730 |
2021-06-10 | $0.006730 | $0.006603 | $0.006603 | $0.006603 |
2021-06-11 | $0.006603 | $0.006721 | $0.006721 | $0.006721 |
2021-06-12 | $0.006721 | $0.006398 | $0.006398 | $0.006398 |
2021-06-13 | $0.006398 | $0.007023 | $0.007023 | $0.007023 |
2021-06-14 | $0.007023 | $0.007295 | $0.007295 | $0.007295 |
2021-06-15 | $0.007295 | $0.007229 | $0.007229 | $0.007229 |
2021-06-16 | $0.007229 | $0.006902 | $0.006902 | $0.006902 |
2021-06-17 | $0.006902 | $0.006855 | $0.006855 | $0.006855 |
2021-06-18 | $0.006855 | $0.006449 | $0.006449 | $0.006449 |
2021-06-19 | $0.006449 | $0.006393 | $0.006393 | $0.006393 |
2021-06-20 | $0.006393 | $0.006408 | $0.006408 | $0.006408 |
2021-06-21 | $0.006408 | $0.005697 | $0.005697 | $0.005697 |
2021-06-22 | $0.005697 | $0.005857 | $0.005857 | $0.005857 |
2021-06-23 | $0.005857 | $0.006062 | $0.006062 | $0.006062 |
2021-06-24 | $0.006062 | $0.006237 | $0.006237 | $0.006237 |
2021-06-25 | $0.006237 | $0.005687 | $0.005687 | $0.005687 |
2021-06-26 | $0.005687 | $0.005815 | $0.005815 | $0.005815 |
2021-06-27 | $0.005815 | $0.006248 | $0.006248 | $0.006248 |
2021-06-28 | $0.006248 | $0.006208 | $0.006208 | $0.006208 |
2021-06-29 | $0.006208 | $0.006462 | $0.006462 | $0.006462 |
2021-06-30 | $0.006462 | $0.006310 | $0.006310 | $0.006310 |
2021-07-01 | $0.006310 | $0.006038 | $0.006038 | $0.006038 |
2021-07-02 | $0.006038 | $0.006085 | $0.006085 | $0.006085 |
2021-07-03 | $0.006085 | $0.0345900 | $0.0346000 | $0.006085 |
2021-07-06 | $0.006067 | $0.006163 | $0.006163 | $0.006163 |
2021-07-07 | $0.006163 | $0.0348500 | $0.0349200 | $0.006163 |
2021-07-08 | $0.006099 | $0.005917 | $0.005917 | $0.005917 |
2021-07-09 | $0.005917 | $0.006085 | $0.006085 | $0.006085 |
2021-07-10 | $0.006085 | $0.0345100 | $0.0345200 | $0.006085 |
2021-07-11 | $0.006033 | $0.006165 | $0.006165 | $0.006165 |
2021-07-12 | $0.006165 | $0.005956 | $0.005956 | $0.005956 |
2021-07-13 | $0.005956 | $0.0336900 | $0.0338000 | $0.005956 |
2021-07-15 | $0.005908 | $0.005736 | $0.005736 | $0.005736 |
2021-07-16 | $0.005736 | $0.005652 | $0.005652 | $0.005652 |
2021-07-17 | $0.005652 | $0.005678 | $0.005678 | $0.005678 |
2021-07-18 | $0.005678 | $0.005725 | $0.005725 | $0.005725 |
2021-07-19 | $0.005725 | $0.005553 | $0.005553 | $0.005553 |
2021-07-20 | $0.005553 | $0.005363 | $0.005363 | $0.005363 |
2021-07-21 | $0.005363 | $0.005785 | $0.005785 | $0.005785 |
2021-07-22 | $0.005785 | $0.0326100 | $0.0328000 | $0.005785 |
2021-07-23 | $0.005814 | $0.006055 | $0.006055 | $0.006055 |
2021-07-24 | $0.006055 | $0.0342400 | $0.0344400 | $0.006055 |
2021-07-26 | $0.006367 | $0.006709 | $0.006709 | $0.006709 |
2021-07-27 | $0.006709 | $0.007109 | $0.007109 | $0.007109 |
2021-07-28 | $0.007109 | $0.007205 | $0.007205 | $0.007205 |
2021-07-29 | $0.007205 | $0.0407400 | $0.0408900 | $0.007205 |
2021-07-30 | $0.007205 | $0.007602 | $0.007602 | $0.007602 |
2021-07-31 | $0.007602 | $0.0429100 | $0.0432200 | $0.007602 |
2021-08-01 | $0.007465 | $0.007177 | $0.007177 | $0.007177 |
2021-08-02 | $0.007177 | $0.0406400 | $0.0407900 | $0.007177 |
2021-08-04 | $0.006874 | $0.007153 | $0.007153 | $0.007153 |
2021-08-05 | $0.007153 | $0.007360 | $0.007360 | $0.007360 |
2021-08-06 | $0.007360 | $0.0418200 | $0.0418500 | $0.007360 |
2021-12-14 | $0.008412 | $0.008714 | $0.008714 | $0.008714 |
2021-12-15 | $0.008714 | $0.0492600 | $0.0493600 | $0.008714 |
2021-12-18 | $0.008310 | $0.008448 | $0.008448 | $0.008448 |
2021-12-19 | $0.008435 | $0.008405 | $0.008405 | $0.008405 |
2021-12-20 | $0.008405 | $0.0475000 | $0.0476300 | $0.008405 |
2021-12-21 | $0.008444 | $0.008805 | $0.008805 | $0.008805 |
2021-12-22 | $0.008805 | $0.0499400 | $0.0499800 | $0.008805 |
2021-12-23 | $0.008751 | $0.009149 | $0.009149 | $0.009149 |
2021-12-24 | $0.009149 | $0.0519 | $0.0519 | $0.009149 |
2021-12-25 | $0.009151 | $0.009078 | $0.009078 | $0.009078 |
2021-12-26 | $0.009078 | $0.0515 | $0.0515 | $0.009078 |
2021-12-27 | $0.009142 | $0.009129 | $0.009129 | $0.009129 |
2021-12-28 | $0.009129 | $0.0517 | $0.0517 | $0.009129 |
2021-12-30 | $0.008365 | $0.008483 | $0.008483 | $0.008483 |
2021-12-31 | $0.008483 | $0.0481600 | $0.0482200 | $0.008483 |
2022-01-03 | $0.008515 | $0.008360 | $0.008360 | $0.008360 |
2022-01-04 | $0.008360 | $0.0473500 | $0.0474500 | $0.008360 |
2022-01-08 | $0.007478 | $0.007504 | $0.007504 | $0.007504 |
2022-01-09 | $0.007504 | $0.0424200 | $0.0425200 | $0.007504 |
2022-01-21 | $0.007325 | $0.006564 | $0.006564 | $0.006564 |
2022-01-22 | $0.006564 | $0.006314 | $0.006314 | $0.006314 |
2022-01-23 | $0.006314 | $0.006532 | $0.006532 | $0.006532 |
2022-01-24 | $0.006532 | $0.006607 | $0.006607 | $0.006607 |
2022-01-25 | $0.006607 | $0.0373600 | $0.0374500 | $0.006607 |
2022-01-26 | $0.006656 | $0.006629 | $0.006629 | $0.006629 |
2022-01-27 | $0.006629 | $0.0376100 | $0.0376200 | $0.006629 |
2022-01-30 | $0.006873 | $0.006824 | $0.006824 | $0.006824 |
2022-01-31 | $0.006824 | $0.0386500 | $0.0387100 | $0.006824 |
2022-02-03 | $0.006645 | $0.006719 | $0.006719 | $0.006719 |
2022-02-04 | $0.006719 | $0.0379900 | $0.0380900 | $0.006719 |
2022-02-20 | $0.007219 | $0.006912 | $0.006912 | $0.006912 |
2022-02-21 | $0.006912 | $0.0390200 | $0.0392100 | $0.006912 |
2022-02-23 | $0.006888 | $0.006709 | $0.006709 | $0.006709 |
2022-02-24 | $0.006709 | $0.006904 | $0.006904 | $0.006904 |
2022-02-25 | $0.006904 | $0.0390700 | $0.0391600 | $0.006904 |
2022-02-27 | $0.007044 | $0.006789 | $0.006789 | $0.006789 |
2022-02-28 | $0.006789 | $0.0383000 | $0.0385200 | $0.006789 |
2022-03-01 | $0.007774 | $0.007997 | $0.007997 | $0.007997 |
2022-03-02 | $0.007997 | $0.0455200 | $0.0455300 | $0.007997 |
2022-03-04 | $0.007645 | $0.007048 | $0.007048 | $0.007048 |
2022-03-05 | $0.007048 | $0.007093 | $0.007093 | $0.007093 |
2022-03-06 | $0.007093 | $0.0401700 | $0.0402000 | $0.007093 |
2022-03-09 | $0.006975 | $0.007553 | $0.007553 | $0.007553 |
2022-03-10 | $0.007553 | $0.007100 | $0.007100 | $0.007100 |
2022-03-11 | $0.007100 | $0.006973 | $0.006973 | $0.006973 |
2022-03-12 | $0.006973 | $0.006985 | $0.006985 | $0.006985 |
2022-03-13 | $0.006985 | $0.006803 | $0.006803 | $0.006803 |
2022-03-14 | $0.006803 | $0.007145 | $0.007145 | $0.007145 |
2022-03-15 | $0.007145 | $0.007077 | $0.007077 | $0.007077 |
2022-03-16 | $0.007077 | $0.007404 | $0.007404 | $0.007404 |
2022-03-17 | $0.007404 | $0.007372 | $0.007372 | $0.007372 |
2022-03-18 | $0.007372 | $0.007522 | $0.007522 | $0.007522 |
2022-03-19 | $0.007522 | $0.007602 | $0.007602 | $0.007602 |
2022-03-20 | $0.007602 | $0.007424 | $0.007424 | $0.007424 |
2022-03-21 | $0.007424 | $0.0420800 | $0.0421300 | $0.007424 |
2022-03-25 | $0.007921 | $0.007980 | $0.007980 | $0.007980 |
2022-03-26 | $0.007980 | $0.008018 | $0.008018 | $0.008018 |
2022-03-27 | $0.008018 | $0.008432 | $0.008432 | $0.008432 |
2022-03-28 | $0.008432 | $0.0478000 | $0.0478100 | $0.008432 |
2022-03-29 | $0.008483 | $0.008540 | $0.008540 | $0.008540 |
2022-03-30 | $0.008540 | $0.008470 | $0.008470 | $0.008470 |
2022-03-31 | $0.008470 | $0.008194 | $0.008194 | $0.008194 |
2022-04-01 | $0.008194 | $0.0463500 | $0.0464700 | $0.008194 |
2022-04-04 | $0.008355 | $0.008390 | $0.008390 | $0.008390 |
2022-04-05 | $0.008390 | $0.008190 | $0.008190 | $0.008190 |
2022-04-06 | $0.008190 | $0.007772 | $0.007772 | $0.007772 |
2022-04-07 | $0.007772 | $0.0441000 | $0.0441000 | $0.007772 |
2022-04-08 | $0.007824 | $0.007609 | $0.007609 | $0.007609 |
2022-04-09 | $0.007609 | $0.007698 | $0.007698 | $0.007698 |
2022-04-10 | $0.007698 | $0.007611 | $0.007611 | $0.007611 |
2022-04-11 | $0.007588 | $0.007117 | $0.007117 | $0.007117 |
2022-04-12 | $0.007117 | $0.007216 | $0.007216 | $0.007216 |
2022-04-13 | $0.007216 | $0.007407 | $0.007407 | $0.007407 |
2022-04-14 | $0.007407 | $0.0419100 | $0.0419800 | $0.007407 |
2022-04-15 | $0.007191 | $0.007301 | $0.007301 | $0.007301 |
2022-04-16 | $0.007301 | $0.007271 | $0.007271 | $0.007271 |
2022-04-17 | $0.007271 | $0.007144 | $0.007144 | $0.007144 |
2022-04-18 | $0.007144 | $0.007346 | $0.007346 | $0.007346 |
2022-04-19 | $0.007346 | $0.0416400 | $0.0416500 | $0.007346 |
2023-04-04 | $1.19 | $1.24 | $1.27 | $1.18 |
2023-04-05 | $1.24 | $1.24 | $1.29 | $1.21 |
2023-04-06 | $1.24 | $1.22 | $1.24 | $1.18 |
2023-04-07 | $1.22 | $1.20 | $1.25 | $1.18 |
2023-04-08 | $1.20 | $1.16 | $1.21 | $1.15 |
2023-04-09 | $1.16 | $1.18 | $1.20 | $1.15 |
2023-04-10 | $1.18 | $1.24 | $1.25 | $1.16 |
2023-04-11 | $1.24 | $1.22 | $1.26 | $1.21 |
2023-04-12 | $1.22 | $1.19 | $1.22 | $1.16 |
2023-04-13 | $1.19 | $1.37 | $1.38 | $1.18 |
2023-04-14 | $1.37 | $1.70 | $1.74 | $1.37 |
2023-04-15 | $1.70 | $1.66 | $1.74 | $1.61 |
2023-04-16 | $1.66 | $1.70 | $1.72 | $1.58 |
2023-04-17 | $1.70 | $1.61 | $1.70 | $1.59 |
2023-04-18 | $1.61 | $1.67 | $1.82 | $1.59 |
2023-04-19 | $1.67 | $1.49 | $1.70 | $1.46 |
2023-04-20 | $1.49 | $1.44 | $1.55 | $1.38 |
2023-04-21 | $1.44 | $1.47 | $1.51 | $1.41 |
2023-04-22 | $1.47 | $1.47 | $1.50 | $1.42 |
2023-04-23 | $1.47 | $1.34 | $1.47 | $1.30 |
2023-04-24 | $1.34 | $1.34 | $1.37 | $1.28 |
2023-04-25 | $1.34 | $1.38 | $1.39 | $1.30 |
2023-04-26 | $1.38 | $1.39 | $1.50 | $1.32 |
2023-04-27 | $1.39 | $1.42 | $1.47 | $1.38 |
2023-04-28 | $1.42 | $1.38 | $1.45 | $1.36 |
2023-04-29 | $1.38 | $1.37 | $1.40 | $1.31 |
2023-04-30 | $1.37 | $1.37 | $1.43 | $1.35 |
2023-05-01 | $1.37 | $1.32 | $1.39 | $1.29 |
2023-05-02 | $1.32 | $1.35 | $1.36 | $1.31 |
2023-05-03 | $1.35 | $1.34 | $1.36 | $1.30 |
2023-05-04 | $1.34 | $1.32 | $1.37 | $1.31 |
2023-05-05 | $1.32 | $1.36 | $1.37 | $1.29 |
2023-05-06 | $1.36 | $1.24 | $1.37 | $1.22 |
2023-05-07 | $1.24 | $1.22 | $1.26 | $1.22 |
2023-05-08 | $1.22 | $1.10 | $1.23 | $1.03 |
2023-05-09 | $1.10 | $1.10 | $1.12 | $1.08 |
2023-05-10 | $1.10 | $1.17 | $1.22 | $1.09 |
2023-05-11 | $1.17 | $1.17 | $1.17 | $1.17 |
2023-05-12 | $1.09 | $1.17 | $1.18 | $1.06 |
2023-05-13 | $1.17 | $1.17 | $1.19 | $1.15 |
2023-05-14 | $1.17 | $1.17 | $1.20 | $1.14 |
2023-05-15 | $1.17 | $1.19 | $1.23 | $1.15 |
2023-05-16 | $1.19 | $1.19 | $1.19 | $1.19 |
Pair | Exchange |
---|---|
ARB/BTC | bittrex |
ARB/BTC | ccex |
ARB/DOGE | ccex |
ARB/BTC | novaexchange |
ARB/ETH | novaexchange |
ARB/MOONC | novaexchange |
ARB/BTC | yobit |
ARB/DOGE | yobit |
ARB/RUR | yobit |
ARB/USD | yobit |
ARB/WAVES | yobit |
Arbit Coin was supposedly designed for Augmented reality. The coin is Proof of Work and Proof of Stake.