Arbitrum USD (ARB11841-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:23AM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.1160 | 1.1224 | 1.0864 | 1.0993 | 1.0993 | 339,316,800 |
| Apr 24, 2024 | 1.1780 | 1.2019 | 1.1016 | 1.1160 | 1.1160 | 321,807,336 |
| Apr 23, 2024 | 1.2093 | 1.2197 | 1.1702 | 1.1780 | 1.1780 | 209,740,953 |
| Apr 22, 2024 | 1.1889 | 1.2382 | 1.1850 | 1.2093 | 1.2093 | 228,798,711 |
| Apr 21, 2024 | 1.2150 | 1.2292 | 1.1743 | 1.1890 | 1.1890 | 195,862,310 |
| Apr 20, 2024 | 1.1227 | 1.2213 | 1.1096 | 1.2150 | 1.2150 | 217,385,884 |
| Apr 19, 2024 | 1.1391 | 1.1641 | 1.0463 | 1.1227 | 1.1227 | 372,532,494 |
| Apr 18, 2024 | 1.1059 | 1.1649 | 1.0830 | 1.1391 | 1.1391 | 275,011,082 |
| Apr 17, 2024 | 1.1544 | 1.1694 | 1.0829 | 1.1059 | 1.1059 | 308,928,784 |
| Apr 16, 2024 | 1.1531 | 1.1703 | 1.0986 | 1.1544 | 1.1544 | 425,897,075 |
| Apr 15, 2024 | 1.1808 | 1.2658 | 1.1242 | 1.1531 | 1.1531 | 619,076,216 |
| Apr 14, 2024 | 1.0334 | 1.1892 | 1.0043 | 1.1808 | 1.1808 | 809,736,757 |
| Apr 13, 2024 | 1.1749 | 1.1859 | 0.8986 | 1.0334 | 1.0334 | 993,983,550 |
| Apr 12, 2024 | 1.4191 | 1.4413 | 1.0476 | 1.1749 | 1.1749 | 849,422,935 |
| Apr 11, 2024 | 1.4663 | 1.4812 | 1.4123 | 1.4191 | 1.4191 | 231,721,719 |
| Apr 10, 2024 | 1.4836 | 1.4963 | 1.4201 | 1.4663 | 1.4663 | 320,187,260 |
| Apr 09, 2024 | 1.5708 | 1.5887 | 1.4769 | 1.4836 | 1.4836 | 449,258,429 |
| Apr 08, 2024 | 1.5303 | 1.5773 | 1.4938 | 1.5710 | 1.5710 | 339,975,821 |
| Apr 07, 2024 | 1.4890 | 1.5309 | 1.4828 | 1.5303 | 1.5303 | 201,161,348 |
| Apr 06, 2024 | 1.4347 | 1.5004 | 1.4287 | 1.4890 | 1.4890 | 196,076,697 |
| Apr 05, 2024 | 1.4594 | 1.4619 | 1.3892 | 1.4347 | 1.4347 | 313,976,571 |
| Apr 04, 2024 | 1.4792 | 1.5090 | 1.4384 | 1.4594 | 1.4594 | 320,741,288 |
| Apr 03, 2024 | 1.4486 | 1.5021 | 1.4034 | 1.4792 | 1.4792 | 374,705,017 |
| Apr 02, 2024 | 1.5693 | 1.5693 | 1.4338 | 1.4486 | 1.4486 | 572,323,170 |
| Apr 01, 2024 | 1.6634 | 1.6634 | 1.5347 | 1.5693 | 1.5693 | 422,532,101 |
| Mar 31, 2024 | 1.6423 | 1.6887 | 1.6343 | 1.6634 | 1.6634 | 225,496,709 |
| Mar 30, 2024 | 1.6460 | 1.6771 | 1.6343 | 1.6423 | 1.6423 | 256,397,865 |
| Mar 29, 2024 | 1.6667 | 1.6678 | 1.6162 | 1.6460 | 1.6460 | 299,111,291 |
| Mar 28, 2024 | 1.6552 | 1.6951 | 1.6290 | 1.6667 | 1.6667 | 374,335,941 |
| Mar 27, 2024 | 1.7015 | 1.7395 | 1.6292 | 1.6552 | 1.6552 | 550,502,880 |
| Mar 26, 2024 | 1.7240 | 1.7520 | 1.6667 | 1.7015 | 1.7015 | 526,173,757 |
| Mar 25, 2024 | 1.6711 | 1.7485 | 1.6497 | 1.7240 | 1.7240 | 547,873,309 |
| Mar 24, 2024 | 1.5980 | 1.6740 | 1.5896 | 1.6711 | 1.6711 | 391,189,030 |
| Mar 23, 2024 | 1.6004 | 1.6355 | 1.5849 | 1.5980 | 1.5980 | 356,923,516 |
| Mar 22, 2024 | 1.6837 | 1.6936 | 1.5671 | 1.6004 | 1.6004 | 555,738,122 |
| Mar 21, 2024 | 1.7468 | 1.7943 | 1.6771 | 1.6837 | 1.6837 | 802,239,593 |
| Mar 20, 2024 | 1.6279 | 1.7647 | 1.5545 | 1.7468 | 1.7468 | 1,227,861,377 |
| Mar 19, 2024 | 1.6215 | 1.6724 | 1.4493 | 1.6279 | 1.6279 | 1,397,626,318 |
| Mar 18, 2024 | 1.7342 | 1.7363 | 1.6003 | 1.6215 | 1.6215 | 890,503,800 |
| Mar 17, 2024 | 1.7590 | 1.7713 | 1.6240 | 1.7334 | 1.7334 | 779,446,750 |
| Mar 16, 2024 | 1.8854 | 1.9533 | 1.7197 | 1.7590 | 1.7590 | 1,037,970,776 |
| Mar 15, 2024 | 2.0148 | 2.0313 | 1.8102 | 1.8854 | 1.8854 | 941,997,889 |
| Mar 14, 2024 | 2.1178 | 2.1178 | 1.9416 | 2.0148 | 2.0148 | 954,399,402 |
| Mar 13, 2024 | 2.0175 | 2.2529 | 2.0174 | 2.1178 | 2.1178 | 1,261,830,951 |
| Mar 12, 2024 | 2.0830 | 2.0967 | 1.9324 | 2.0175 | 2.0175 | 762,310,480 |
| Mar 11, 2024 | 2.0682 | 2.1409 | 1.9922 | 2.0830 | 2.0830 | 831,217,688 |
| Mar 10, 2024 | 2.0991 | 2.1282 | 2.0092 | 2.0682 | 2.0682 | 614,574,685 |
| Mar 09, 2024 | 2.1394 | 2.1668 | 2.0840 | 2.0991 | 2.0991 | 514,955,855 |
| Mar 08, 2024 | 2.1678 | 2.2763 | 2.1087 | 2.1394 | 2.1394 | 1,030,337,086 |
| Mar 07, 2024 | 2.0529 | 2.1860 | 2.0214 | 2.1678 | 2.1678 | 873,516,997 |
| Mar 06, 2024 | 1.9698 | 2.1420 | 1.9270 | 2.0529 | 2.0529 | 1,042,968,084 |
| Mar 05, 2024 | 1.9833 | 2.1718 | 1.8269 | 1.9698 | 1.9698 | 2,120,320,570 |
| Mar 04, 2024 | 2.0459 | 2.0690 | 1.9270 | 1.9830 | 1.9830 | 813,833,802 |
| Mar 03, 2024 | 2.0251 | 2.1918 | 1.9994 | 2.0463 | 2.0463 | 1,142,361,298 |
| Mar 02, 2024 | 1.9896 | 2.0247 | 1.9602 | 2.0247 | 2.0247 | 554,293,629 |
| Mar 01, 2024 | 1.9447 | 2.0113 | 1.9437 | 1.9896 | 1.9896 | 496,174,284 |
| Feb 29, 2024 | 1.9025 | 2.0679 | 1.8881 | 1.9451 | 1.9451 | 1,052,525,091 |
| Feb 28, 2024 | 1.8955 | 1.9764 | 1.8190 | 1.9026 | 1.9026 | 789,288,374 |
| Feb 27, 2024 | 1.9301 | 1.9541 | 1.8765 | 1.8954 | 1.8954 | 456,140,083 |
| Feb 26, 2024 | 1.9014 | 1.9537 | 1.8110 | 1.9301 | 1.9301 | 439,095,078 |
| Feb 25, 2024 | 1.8449 | 1.9012 | 1.8323 | 1.9012 | 1.9012 | 300,313,076 |
| Feb 24, 2024 | 1.8006 | 1.8496 | 1.7543 | 1.8450 | 1.8450 | 274,142,282 |
| Feb 23, 2024 | 1.8070 | 1.8255 | 1.7433 | 1.8006 | 1.8006 | 393,790,046 |
| Feb 22, 2024 | 1.8776 | 1.8950 | 1.7922 | 1.8073 | 1.8073 | 442,368,773 |
| Feb 21, 2024 | 2.0107 | 2.0158 | 1.8116 | 1.8777 | 1.8777 | 511,962,215 |
| Feb 20, 2024 | 2.0540 | 2.0745 | 1.9109 | 2.0108 | 2.0108 | 666,450,000 |
| Feb 19, 2024 | 2.0356 | 2.0970 | 2.0194 | 2.0539 | 2.0539 | 395,746,408 |
| Feb 18, 2024 | 1.9693 | 2.0488 | 1.9471 | 2.0353 | 2.0353 | 276,993,691 |
| Feb 17, 2024 | 2.0129 | 2.0185 | 1.9129 | 1.9693 | 1.9693 | 235,277,515 |
| Feb 16, 2024 | 2.0722 | 2.0936 | 1.9802 | 2.0130 | 2.0130 | 364,954,780 |
| Feb 15, 2024 | 2.1133 | 2.1698 | 2.0440 | 2.0721 | 2.0721 | 494,067,916 |
| Feb 14, 2024 | 2.0469 | 2.1225 | 2.0162 | 2.1136 | 2.1136 | 398,908,298 |
| Feb 13, 2024 | 2.0777 | 2.1050 | 1.9961 | 2.0469 | 2.0469 | 431,225,127 |
| Feb 12, 2024 | 1.9408 | 2.0798 | 1.9163 | 2.0780 | 2.0780 | 465,921,130 |
| Feb 11, 2024 | 1.9614 | 2.0057 | 1.9354 | 1.9405 | 1.9405 | 238,023,304 |
| Feb 10, 2024 | 1.9812 | 2.0173 | 1.9413 | 1.9614 | 1.9614 | 245,943,076 |
| Feb 09, 2024 | 1.8644 | 1.9976 | 1.8639 | 1.9811 | 1.9811 | 451,987,280 |
| Feb 08, 2024 | 1.8971 | 1.9253 | 1.8634 | 1.8644 | 1.8644 | 368,536,199 |
| Feb 07, 2024 | 1.8301 | 1.9291 | 1.8122 | 1.8970 | 1.8970 | 458,608,037 |
| Feb 06, 2024 | 1.7332 | 1.8713 | 1.7289 | 1.8301 | 1.8301 | 504,975,096 |
| Feb 05, 2024 | 1.7318 | 1.7846 | 1.7058 | 1.7332 | 1.7332 | 248,781,369 |
| Feb 04, 2024 | 1.7653 | 1.7744 | 1.7264 | 1.7318 | 1.7318 | 205,221,746 |
| Feb 03, 2024 | 1.7913 | 1.8350 | 1.7650 | 1.7654 | 1.7654 | 212,251,636 |
| Feb 02, 2024 | 1.7845 | 1.8137 | 1.7600 | 1.7914 | 1.7914 | 297,072,923 |
| Feb 01, 2024 | 1.7637 | 1.7860 | 1.6940 | 1.7845 | 1.7845 | 398,059,587 |
| Jan 31, 2024 | 1.8851 | 1.8872 | 1.7486 | 1.7638 | 1.7638 | 525,213,898 |
| Jan 30, 2024 | 1.8527 | 1.9667 | 1.8390 | 1.8848 | 1.8848 | 633,791,769 |
| Jan 29, 2024 | 1.7976 | 1.8577 | 1.7754 | 1.8526 | 1.8526 | 411,260,439 |
| Jan 28, 2024 | 1.7962 | 1.8953 | 1.7872 | 1.7973 | 1.7973 | 440,319,850 |
| Jan 27, 2024 | 1.8184 | 1.8361 | 1.7757 | 1.7962 | 1.7962 | 281,784,516 |
| Jan 26, 2024 | 1.7304 | 1.8190 | 1.7141 | 1.8190 | 1.8190 | 528,364,632 |
| Jan 25, 2024 | 1.7352 | 1.7679 | 1.6427 | 1.7306 | 1.7306 | 453,293,450 |
| Jan 24, 2024 | 1.6894 | 1.7399 | 1.6350 | 1.7348 | 1.7348 | 584,286,562 |
| Jan 23, 2024 | 1.6856 | 1.7327 | 1.5516 | 1.6893 | 1.6893 | 794,548,297 |
| Jan 22, 2024 | 1.8137 | 1.8299 | 1.6609 | 1.6855 | 1.6855 | 712,443,401 |
| Jan 21, 2024 | 1.8103 | 1.8995 | 1.7862 | 1.8130 | 1.8130 | 422,013,128 |
| Jan 20, 2024 | 1.8527 | 1.8532 | 1.7620 | 1.8093 | 1.8093 | 373,380,028 |
| Jan 19, 2024 | 1.8873 | 1.8997 | 1.7328 | 1.8524 | 1.8524 | 666,810,427 |
| Jan 18, 2024 | 2.0365 | 2.0373 | 1.8502 | 1.8871 | 1.8871 | 675,335,831 |
| Jan 17, 2024 | 2.1526 | 2.1608 | 2.0030 | 2.0364 | 2.0364 | 511,452,364 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.