ARBINU Historical USD Price
Daily close · Feb 12, 2023 → Apr 12, 2024Daily price history
Jan 17, 2024 → Apr 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-04-12 | $0.00004739 | $0.00005034 | $0.00004528 | $0.00004612 | $42.65 |
| 2024-04-11 | $0.000047 | $0.00004809 | $0.00004251 | $0.00004743 | $76.02 |
| 2024-04-10 | $0.00004648 | $0.00004717 | $0.00004539 | $0.00004701 | $143.82 |
| 2024-04-09 | $0.00004909 | $0.00004936 | $0.00004598 | $0.00004652 | $142.31 |
| 2024-04-08 | $0.0000458 | $0.00004942 | $0.00004528 | $0.00004902 | $149.96 |
| 2024-04-07 | $0.00004518 | $0.00004588 | $0.00004509 | $0.00004583 | $140.19 |
| 2024-02-09 | $0.00009025 | $0.00009392 | $0.00009019 | $0.00009269 | $8.86 |
| 2024-02-08 | $0.00009042 | $0.00009162 | $0.00009006 | $0.0000902 | $8.62 |
| 2024-02-07 | $0.00008845 | $0.00009103 | $0.0000878 | $0.00009037 | $8.64 |
| 2024-02-06 | $0.00008576 | $0.00008907 | $0.00008571 | $0.00008844 | $8.45 |
| 2024-02-05 | $0.00008533 | $0.00008701 | $0.00008475 | $0.00008579 | $8.20 |
| 2024-02-04 | $0.00008558 | $0.00008608 | $0.00008478 | $0.00008537 | $8.16 |
| 2024-02-03 | $0.00008606 | $0.00008676 | $0.00008552 | $0.00008557 | $8.18 |
| 2024-02-02 | $0.00008589 | $0.0000866 | $0.00008517 | $0.00008604 | $8.22 |
| 2024-02-01 | $0.00008515 | $0.00008607 | $0.00008367 | $0.00008587 | $8.20 |
| 2024-01-31 | $0.00008737 | $0.00008751 | $0.00008455 | $0.00008514 | $8.14 |
| 2024-01-30 | $0.00008634 | $0.00008894 | $0.00008576 | $0.00008741 | $8.35 |
| 2024-01-29 | $0.00008412 | $0.00008641 | $0.00008345 | $0.0000863 | $8.25 |
| 2024-01-28 | $0.0000845 | $0.00008589 | $0.00008367 | $0.00008415 | $8.04 |
| 2024-01-27 | $0.0000845 | $0.00008497 | $0.000084 | $0.00008452 | $8.08 |
| 2024-01-26 | $0.00008111 | $0.00008497 | $0.00008034 | $0.00008458 | $8.08 |
| 2024-01-25 | $0.00008155 | $0.00008189 | $0.00007955 | $0.00008115 | $2.20 |
| 2024-01-24 | $0.00008183 | $0.00008253 | $0.00008031 | $0.00008163 | $4.55 |
| 2024-01-23 | $0.00007732 | $0.00008699 | $0.00007668 | $0.0000819 | $101.52 |
| 2024-01-22 | $0.00007942 | $0.00008008 | $0.00007647 | $0.00007725 | $7.11 |
| 2024-01-21 | $0.00006923 | $0.00008647 | $0.00006907 | $0.00007935 | $87.67 |
| 2024-01-20 | $0.00008181 | $0.00008181 | $0.00006878 | $0.0000692 | $134.86 |
| 2024-01-19 | $0.00007205 | $0.00008434 | $0.00007142 | $0.00008179 | $130.50 |
| 2024-01-18 | $0.00010293 | $0.00010315 | $0.00007181 | $0.00007206 | $194.61 |
| 2024-01-17 | $0.00010527 | $0.00010544 | $0.00010222 | $0.0001029 | $46.31 |