ARB
$7,00 USD (35,58%)
0,00184692 BTC
| Market Cap | $0 USD / 0 BTC |
| Volume (24h) | $182 295 USD / 7 BTC |
| Circulating Supply | 8 761 815 ARB |
| Max Supply | 0 ARB |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-12-27 | 4,97 | 8,82 | 4,19 | 7,00 | 182.295 | 0 |
| 2018-12-26 | 5,60 | 5,96 | 4,71 | 4,96 | 43.193 | 0 |
| 2018-12-25 | 5,88 | 5,96 | 4,33 | 5,59 | 116.856 | 0 |
| 2018-12-24 | 6,53 | 9,16 | 4,93 | 6,11 | 195.594 | 0 |
| 2018-12-23 | 9,06 | 10,22 | 6,39 | 6,77 | 249.199 | 0 |
| 2018-12-22 | 7,77 | 10,19 | 7,69 | 9,05 | 140.489 | 0 |
| 2018-12-21 | 11,16 | 11,80 | 5,91 | 7,77 | 384.087 | 0 |
| 2018-12-20 | 10,10 | 11,83 | 8,17 | 11,18 | 296.010 | 0 |
| 2018-12-19 | 10,16 | 13,04 | 9,19 | 9,19 | 323.905 | 0 |
| 2018-12-18 | 8,57 | 10,77 | 6,87 | 10,15 | 332.227 | 0 |
| 2018-12-17 | 5,73 | 8,55 | 4,05 | 8,43 | 236.495 | 36.766.580 |
| 2018-12-16 | 4,62 | 5,85 | 4,62 | 5,72 | 112.078 | 24.953.276 |
| 2018-12-15 | 3,82 | 4,99 | 2,57 | 4,62 | 177.295 | 20.158.864 |
| 2018-12-14 | 1,95 | 4,57 | 1,93 | 4,51 | 83.957 | 19.673.216 |
| 2018-12-13 | 1,90 | 2,23 | 1,84 | 1,95 | 13.351 | 8.489.658 |
| 2018-12-12 | 1,81 | 2,43 | 1,80 | 1,90 | 10.389 | 8.277.643 |
| 2018-12-11 | 2,28 | 2,55 | 1,79 | 1,81 | 11.477 | 7.885.771 |
| 2018-12-10 | 2,22 | 2,52 | 2,01 | 2,28 | 10.909 | 9.933.319 |
| 2018-12-09 | 2,57 | 2,72 | 2,20 | 2,22 | 13.176 | 9.691.163 |
| 2018-12-08 | 2,53 | 2,75 | 2,34 | 2,58 | 13.990 | 11.245.321 |
| 2018-12-07 | 2,77 | 2,95 | 2,39 | 2,53 | 36.473 | 11.043.369 |
| 2018-12-06 | 2,95 | 3,13 | 2,76 | 2,78 | 5.588 | 12.118.169 |
| 2018-12-05 | 3,17 | 3,37 | 2,94 | 2,96 | 25.450 | 12.883.776 |
| 2018-12-04 | 3,05 | 3,51 | 2,89 | 3,16 | 42.920 | 13.796.522 |
| 2018-12-03 | 3,47 | 3,47 | 2,86 | 3,05 | 30.657 | 13.289.511 |
| 2018-12-02 | 2,87 | 3,53 | 2,30 | 3,47 | 52.996 | 15.125.873 |
| 2018-12-01 | 3,25 | 3,32 | 2,87 | 2,88 | 14.883 | 12.549.879 |
| 2018-11-30 | 2,85 | 3,33 | 2,81 | 3,25 | 10.339 | 14.152.295 |
| 2018-11-29 | 3,40 | 3,46 | 2,79 | 2,85 | 17.967 | 12.427.933 |
| 2018-11-28 | 3,26 | 3,61 | 2,98 | 3,40 | 18.962 | 14.842.063 |
| 2018-11-27 | 3,32 | 3,55 | 3,02 | 3,26 | 41.559 | 14.205.645 |
| 2018-11-26 | 4,31 | 4,39 | 3,22 | 3,32 | 20.822 | 14.479.855 |
| 2018-11-25 | 3,68 | 4,40 | 3,09 | 4,33 | 38.807 | 18.881.936 |
| 2018-11-24 | 4,21 | 4,71 | 3,60 | 3,70 | 8.019 | 16.107.423 |
| 2018-11-23 | 4,84 | 5,01 | 4,21 | 4,21 | 13.029 | 18.360.188 |
| 2018-11-22 | 5,17 | 5,61 | 4,87 | 4,87 | 11.951 | 21.221.952 |
| 2018-11-21 | 5,09 | 5,54 | 4,98 | 5,18 | 29.224 | 22.574.008 |
| 2018-11-20 | 6,04 | 6,13 | 4,88 | 5,05 | 13.570 | 22.025.592 |
| 2018-11-19 | 6,64 | 7,04 | 6,03 | 6,05 | 11.808 | 26.358.932 |
| 2018-11-15 | 5,80 | 7,15 | 5,22 | 5,23 | 49.669 | 22.819.760 |
| 2018-11-13 | 6,17 | 6,69 | 5,78 | 6,27 | 41.215 | 27.315.192 |
| 2018-11-12 | 5,92 | 7,36 | 5,92 | 6,16 | 39.634 | 26.870.840 |
| 2018-11-11 | 7,60 | 7,84 | 5,93 | 5,93 | 63.017 | 25.836.236 |
| 2018-11-10 | 7,66 | 7,94 | 7,53 | 7,60 | 31.688 | 33.126.740 |
| 2018-11-09 | 7,83 | 7,98 | 5,01 | 7,67 | 86.063 | 33.417.312 |
| 2018-11-08 | 7,78 | 8,50 | 7,63 | 7,84 | 96.083 | 34.157.280 |
| 2018-11-07 | 7,87 | 8,37 | 7,75 | 7,77 | 28.257 | 33.862.036 |
| 2018-11-06 | 8,36 | 8,36 | 7,27 | 7,87 | 64.593 | 34.305.848 |
| 2018-11-05 | 8,25 | 8,99 | 7,14 | 8,36 | 108.998 | 36.443.292 |
| 2018-11-04 | 8,46 | 8,96 | 7,15 | 8,25 | 90.858 | 35.977.600 |
| 2018-11-03 | 8,87 | 9,11 | 7,75 | 8,46 | 105.893 | 36.886.856 |
| 2018-11-02 | 10,02 | 10,53 | 8,38 | 9,04 | 94.973 | 39.401.428 |
| 2018-11-01 | 7,41 | 11,53 | 7,19 | 10,02 | 300.948 | 43.686.240 |
| 2018-10-31 | 6,67 | 7,56 | 6,62 | 7,41 | 110.052 | 32.295.596 |
| 2018-10-30 | 6,08 | 6,71 | 5,60 | 6,60 | 126.248 | 28.764.164 |
| 2018-10-29 | 6,44 | 6,45 | 5,99 | 6,08 | 42.195 | 26.524.176 |
| 2018-10-28 | 6,40 | 6,56 | 6,29 | 6,44 | 62.551 | 28.074.968 |
| 2018-10-27 | 6,39 | 6,53 | 6,36 | 6,40 | 59.021 | 27.910.764 |
| 2018-10-26 | 6,27 | 6,46 | 6,13 | 6,38 | 66.356 | 27.832.592 |
| 2018-10-25 | 6,48 | 6,48 | 6,14 | 6,27 | 64.863 | 27.314.064 |
| 2018-10-24 | 6,42 | 7,21 | 6,21 | 6,48 | 52.055 | 28.253.060 |
| 2018-10-23 | 6,01 | 6,67 | 5,76 | 6,42 | 94.136 | 27.994.750 |
| 2018-10-22 | 5,57 | 6,35 | 5,55 | 6,00 | 52.132 | 26.162.126 |
| 2018-10-21 | 6,07 | 6,56 | 5,35 | 5,57 | 64.870 | 24.291.694 |
| 2018-10-20 | 5,77 | 7,86 | 4,92 | 6,07 | 144.649 | 26.463.452 |
| 2018-10-19 | 4,70 | 6,07 | 4,40 | 5,78 | 83.725 | 25.175.498 |
| 2018-10-18 | 4,67 | 5,06 | 4,32 | 4,67 | 45.385 | 20.376.824 |
| 2018-10-17 | 4,89 | 4,91 | 4,47 | 4,68 | 18.378 | 20.404.036 |
| 2018-10-16 | 4,73 | 4,90 | 4,34 | 4,89 | 46.808 | 21.325.366 |
| 2018-10-15 | 4,88 | 5,06 | 4,43 | 4,73 | 46.955 | 20.602.570 |
| 2018-10-14 | 4,69 | 4,99 | 4,14 | 4,88 | 21.643 | 21.251.476 |
| 2018-10-13 | 4,26 | 4,69 | 3,92 | 4,69 | 21.909 | 20.449.832 |
| 2018-10-12 | 3,50 | 5,68 | 3,50 | 4,26 | 78.622 | 18.580.968 |
| 2018-10-11 | 3,90 | 3,92 | 3,37 | 3,50 | 12.941 | 15.264.909 |
| 2018-10-10 | 4,38 | 4,58 | 3,85 | 3,90 | 37.723 | 17.011.768 |
| 2018-10-09 | 4,60 | 4,61 | 4,10 | 4,38 | 46.885 | 19.075.926 |
| 2018-10-08 | 4,00 | 5,11 | 3,83 | 4,60 | 26.618 | 20.038.352 |
| 2018-10-07 | 4,35 | 5,85 | 2,65 | 4,00 | 59.643 | 17.445.422 |
| 2018-10-06 | 3,83 | 8,85 | 3,58 | 4,35 | 154.851 | 18.948.260 |
| 2018-10-05 | 2,19 | 4,01 | 2,13 | 3,83 | 62.909 | 16.697.582 |
| 2018-10-04 | 2,11 | 2,22 | 2,04 | 2,19 | 8.320 | 9.563.181 |
| 2018-10-03 | 1,96 | 2,17 | 1,77 | 2,11 | 9.127 | 9.218.295 |
| 2018-10-02 | 1,85 | 1,99 | 1,83 | 1,96 | 6.853 | 8.536.756 |
| 2018-10-01 | 1,77 | 1,93 | 1,69 | 1,85 | 12.255 | 8.063.205 |
| 2018-09-30 | 1,94 | 1,98 | 1,70 | 1,77 | 10.567 | 7.710.972 |
| 2018-09-29 | 2,09 | 2,09 | 1,68 | 1,94 | 23.356 | 8.457.375 |
| 2018-09-28 | 1,68 | 2,21 | 1,44 | 2,09 | 56.601 | 9.113.893 |
| 2018-09-27 | 1,22 | 1,70 | 1,10 | 1,69 | 31.267 | 7.347.914 |
| 2018-09-26 | 1,31 | 1,44 | 1,22 | 1,22 | 11.044 | 5.305.522 |
| 2018-09-25 | 1,45 | 1,45 | 1,11 | 1,31 | 22.024 | 5.715.462 |
| 2018-09-24 | 1,77 | 1,77 | 1,44 | 1,45 | 17.894 | 6.320.740 |
| 2018-09-23 | 1,76 | 1,77 | 1,61 | 1,77 | 31.130 | 7.732.835 |
| 2018-09-22 | 1,76 | 1,83 | 1,63 | 1,76 | 43.265 | 7.664.626 |
| 2018-09-21 | 1,81 | 1,88 | 1,70 | 1,75 | 8.751 | 7.632.201 |
| 2018-09-20 | 1,64 | 1,82 | 1,57 | 1,81 | 7.845 | 7.896.352 |
| 2018-09-19 | 1,61 | 1,64 | 1,48 | 1,63 | 11.631 | 7.122.514 |
| 2018-09-18 | 1,49 | 1,66 | 1,46 | 1,61 | 8.789 | 7.014.512 |
| 2018-09-17 | 1,78 | 1,80 | 1,47 | 1,49 | 11.202 | 6.499.543 |
| 2018-09-16 | 2,09 | 2,10 | 1,77 | 1,77 | 23.465 | 7.736.777 |
| 2018-09-15 | 1,88 | 2,09 | 1,67 | 2,09 | 28.942 | 9.111.132 |
| 2018-09-14 | 1,43 | 1,93 | 1,42 | 1,88 | 34.428 | 8.186.604 |
| 2018-09-13 | 1,28 | 1,46 | 1,27 | 1,44 | 17.596 | 6.260.992 |
| 2018-09-12 | 1,33 | 1,43 | 1,20 | 1,28 | 27.823 | 5.569.684 |
| 2018-09-11 | 1,28 | 1,39 | 1,21 | 1,33 | 10.852 | 5.817.918 |
| 2018-09-10 | 1,31 | 1,40 | 1,15 | 1,28 | 11.114 | 5.583.274 |
| 2018-09-09 | 1,37 | 1,48 | 1,31 | 1,32 | 6.284 | 5.747.795 |
| 2018-09-08 | 1,43 | 1,65 | 1,30 | 1,37 | 18.505 | 5.961.473 |
| 2018-09-07 | 1,54 | 1,65 | 1,14 | 1,43 | 29.245 | 6.246.881 |
| 2018-09-06 | 1,80 | 1,83 | 1,52 | 1,54 | 11.737 | 6.698.631 |
| 2018-09-05 | 2,01 | 2,07 | 1,55 | 1,80 | 38.421 | 7.853.328 |
| 2018-09-04 | 2,11 | 2,77 | 1,96 | 2,01 | 43.791 | 8.759.350 |
| 2018-09-03 | 2,25 | 2,31 | 2,07 | 2,11 | 31.691 | 9.208.355 |
| 2018-09-02 | 2,42 | 2,50 | 2,22 | 2,25 | 26.098 | 8.537.320 |
| 2018-09-01 | 2,26 | 2,50 | 2,26 | 2,42 | 29.118 | 8.811.491 |
| 2018-08-31 | 2,40 | 2,41 | 2,20 | 2,26 | 19.013 | 8.235.668 |
| 2018-08-30 | 2,25 | 2,53 | 2,12 | 2,40 | 20.574 | 8.743.215 |
| 2018-08-29 | 2,28 | 2,35 | 2,19 | 2,22 | 30.281 | 8.079.858 |
| 2018-08-28 | 2,19 | 2,32 | 2,16 | 2,28 | 37.100 | 8.263.805 |
| 2018-08-27 | 2,16 | 2,22 | 2,06 | 2,19 | 36.477 | 7.813.614 |
| 2018-08-26 | 2,21 | 2,21 | 2,10 | 2,15 | 25.363 | 7.702.782 |
| 2018-08-25 | 2,22 | 2,24 | 2,11 | 2,21 | 21.830 | 7.931.753 |
| 2018-08-24 | 2,11 | 2,28 | 2,10 | 2,22 | 27.996 | 8.147.206 |
| 2018-08-23 | 2,05 | 2,26 | 2,05 | 2,11 | 29.947 | 7.718.325 |
| 2018-08-22 | 2,17 | 2,49 | 2,00 | 2,05 | 40.742 | 7.351.551 |
| 2018-08-21 | 2,02 | 2,45 | 2,01 | 2,17 | 33.904 | 7.824.240 |
| 2018-08-20 | 2,11 | 2,26 | 2,01 | 2,02 | 7.720 | 7.296.278 |
| 2018-08-19 | 2,30 | 2,33 | 2,10 | 2,11 | 26.816 | 7.554.235 |
| 2018-08-18 | 2,99 | 3,01 | 2,10 | 2,30 | 23.667 | 7.941.216 |
| 2018-08-17 | 1,90 | 2,99 | 1,88 | 2,99 | 52.468 | 10.001.209 |
| 2018-08-16 | 2,14 | 2,21 | 1,65 | 1,90 | 39.833 | 6.385.945 |
| 2018-08-15 | 2,18 | 2,30 | 2,07 | 2,22 | 7.828 | 7.393.335 |
| 2018-08-14 | 2,28 | 2,28 | 1,95 | 2,17 | 24.765 | 7.278.343 |
| 2018-08-13 | 2,50 | 2,63 | 2,16 | 2,29 | 7.112 | 7.574.454 |
| 2018-08-12 | 2,47 | 2,65 | 2,29 | 2,49 | 13.912 | 8.361.372 |
| 2018-08-11 | 2,77 | 2,78 | 2,46 | 2,48 | 11.411 | 8.216.807 |
| 2018-08-10 | 2,94 | 3,28 | 2,74 | 2,77 | 31.208 | 9.186.199 |
| 2018-08-09 | 3,00 | 3,19 | 2,90 | 2,94 | 15.561 | 9.839.102 |
| 2018-08-08 | 3,17 | 3,42 | 2,88 | 3,00 | 41.850 | 10.074.775 |
| 2018-08-07 | 3,22 | 3,58 | 3,12 | 3,15 | 34.445 | 10.688.976 |
| 2018-08-06 | 3,03 | 3,65 | 3,00 | 3,22 | 47.108 | 10.875.694 |
| 2018-08-05 | 2,99 | 3,36 | 2,67 | 3,03 | 22.794 | 10.302.222 |
| 2018-08-04 | 3,71 | 3,90 | 2,91 | 2,99 | 33.390 | 10.173.395 |
| 2018-08-03 | 4,45 | 5,54 | 3,49 | 3,71 | 101.379 | 12.510.757 |
| 2018-08-02 | 4,47 | 4,67 | 3,42 | 4,45 | 109.008 | 15.758.464 |
| 2018-08-01 | 3,88 | 4,67 | 1,18 | 4,47 | 219.004 | 15.819.978 |
| 2018-07-31 | 3,81 | 3,98 | 3,62 | 3,89 | 55.032 | 0 |
| 2018-07-30 | 3,88 | 4,12 | 3,80 | 3,81 | 65.668 | 0 |
| 2018-07-29 | 4,04 | 4,23 | 3,73 | 4,21 | 31.771 | 0 |
| 2018-07-28 | 4,41 | 4,41 | 3,24 | 4,03 | 73.913 | 0 |
| 2018-07-27 | 3,95 | 9,16 | 3,54 | 4,42 | 49.513 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
