CRYPTO:ARBUSD
ARbit / US Dollar Cryptocurrency Price (Quote)
$1.03
+0.0062 (+0.605%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $1.59 | Thursday, 9th May 2024 ARBUSD stock ended at $1.03. This is 0.605% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.79% from a day low at $1.01 to a day high of $1.05. |
| 90 days | $0.86 | $2.28 | |
| 52 weeks | $0.745 | $2.43 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $1.03 | $1.05 | $1.01 | $1.03 | 63 871 409 |
| May 08, 2024 | $1.06 | $1.08 | $1.02 | $1.03 | 288 210 528 |
| May 07, 2024 | $1.07 | $1.13 | $1.05 | $1.07 | 93 748 692 |
| May 06, 2024 | $1.06 | $1.09 | $1.03 | $1.07 | 376 402 848 |
| May 05, 2024 | $1.07 | $1.09 | $1.06 | $1.08 | 49 487 433 |
| May 04, 2024 | $1.03 | $1.08 | $1.02 | $1.07 | 239 037 120 |
| May 03, 2024 | $1.03 | $1.04 | $1.00 | $1.03 | 62 873 139 |
| May 02, 2024 | $1.02 | $1.06 | $0.97 | $1.03 | 296 350 656 |
| May 01, 2024 | $1.06 | $1.07 | $0.97 | $1.00 | 89 141 561 |
| Apr 30, 2024 | $1.10 | $1.11 | $1.03 | $1.06 | 371 350 528 |
| Apr 29, 2024 | $1.13 | $1.17 | $1.11 | $1.14 | 72 192 156 |
| Apr 28, 2024 | $1.07 | $1.13 | $1.00 | $1.13 | 317 854 560 |
| Apr 27, 2024 | $1.09 | $1.09 | $1.05 | $1.07 | 44 694 610 |
| Apr 26, 2024 | $1.12 | $1.12 | $1.07 | $1.09 | 226 156 144 |
| Apr 25, 2024 | $1.18 | $1.20 | $1.11 | $1.12 | 69 054 104 |
| Apr 24, 2024 | $1.21 | $1.22 | $1.17 | $1.18 | 303 164 320 |
| Apr 23, 2024 | $1.19 | $1.24 | $1.18 | $1.21 | 47 406 910 |
| Apr 22, 2024 | $1.22 | $1.23 | $1.17 | $1.19 | 226 466 992 |
| Apr 21, 2024 | $1.12 | $1.21 | $1.11 | $1.21 | 46 885 794 |
| Apr 20, 2024 | $1.14 | $1.17 | $1.04 | $1.12 | 226 615 200 |
| Apr 19, 2024 | $1.11 | $1.17 | $1.08 | $1.15 | 60 655 865 |
| Apr 18, 2024 | $1.15 | $1.17 | $1.08 | $1.11 | 286 053 120 |
| Apr 17, 2024 | $1.15 | $1.17 | $1.09 | $1.15 | 101 493 516 |
| Apr 16, 2024 | $1.18 | $1.27 | $1.12 | $1.15 | 433 201 920 |
| Apr 15, 2024 | $1.03 | $1.17 | $1.00 | $1.15 | 213 789 116 |
