ARBOT Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00308157 | $0.0030838 | $0.00227124 | $0.00231075 | $2,022.06 |
| 2024-12-11 | $0.00224691 | $0.00416132 | $0.00220958 | $0.00308008 | $15,563.72 |
| 2024-12-10 | $0.00229787 | $0.00233709 | $0.00218386 | $0.0022454 | $90.64 |
| 2024-12-09 | $0.00243766 | $0.00244773 | $0.0022251 | $0.00230003 | $92.85 |
| 2024-12-08 | $0.00243335 | $0.00244366 | $0.00239434 | $0.00244234 | $201.26 |
| 2024-12-07 | $0.00240932 | $0.00244825 | $0.00239479 | $0.0024342 | $200.59 |
| 2024-12-06 | $0.00233735 | $0.00245843 | $0.00227598 | $0.00241171 | $2,101.75 |
| 2024-12-05 | $0.00276537 | $0.0028049 | $0.0023186 | $0.00233808 | $2,208.68 |
| 2024-12-04 | $0.00260737 | $0.00279634 | $0.00260737 | $0.00276297 | $5,349.64 |
| 2024-12-03 | $0.00202137 | $0.00264209 | $0.00200408 | $0.00260983 | $5,053.13 |
| 2024-12-02 | $0.0020574 | $0.00208379 | $0.00197978 | $0.00202095 | $21.71 |
| 2024-12-01 | $0.00206032 | $0.002081 | $0.0020384 | $0.00205637 | $22.09 |
| 2024-11-30 | $0.0019981 | $0.00207564 | $0.00198841 | $0.00206085 | $371.20 |
| 2024-11-29 | $0.00207155 | $0.00210768 | $0.00199017 | $0.00199965 | $179.74 |
| 2024-11-28 | $0.00234049 | $0.00234228 | $0.00207128 | $0.00207165 | $3,118.09 |
| 2024-11-27 | $0.00284739 | $0.0028767 | $0.00231136 | $0.00234321 | $5,242.93 |
| 2024-11-26 | $0.0029371 | $0.00297517 | $0.00280741 | $0.00284742 | $113.40 |
| 2024-11-25 | $0.00288177 | $0.00303821 | $0.00283638 | $0.00293717 | $31.42 |
| 2024-11-24 | $0.00293708 | $0.0029819 | $0.0028241 | $0.00288177 | $147.19 |
| 2024-11-23 | $0.00287248 | $0.0030208 | $0.00286508 | $0.00293744 | $35.05 |
| 2024-11-22 | $0.00289699 | $0.00295333 | $0.00282542 | $0.00287039 | $59.85 |
| 2024-11-21 | $0.002651 | $0.00291968 | $0.00262337 | $0.00290017 | $60.47 |
| 2024-11-20 | $0.00268333 | $0.0027246 | $0.00262136 | $0.00265023 | $415.47 |
| 2024-11-19 | $0.00276999 | $0.00277361 | $0.00265571 | $0.00268447 | $420.84 |
| 2024-11-18 | $0.00265584 | $0.00278096 | $0.00263862 | $0.00276764 | $433.88 |
| 2024-11-17 | $0.00276198 | $0.00278517 | $0.0026377 | $0.00265695 | $416.52 |
| 2024-11-16 | $0.00272375 | $0.00283352 | $0.00270838 | $0.00276094 | $84.57 |
| 2024-11-15 | $0.00270335 | $0.00276432 | $0.00266931 | $0.0027235 | $83.42 |
| 2024-11-14 | $0.00285035 | $0.00289893 | $0.00269057 | $0.00270316 | $385.20 |
| 2024-11-13 | $0.002921 | $0.00297807 | $0.00279387 | $0.00285072 | $42.08 |