Arbitrum price history in 2023
In 2023 Arbitrum (ARB) went from $0.5000 on 2023-03-22 to $1.5697 on 2023-12-31, a change of +213.94%. The highest price was $4.00 on 2023-03-23 and the lowest $0.5000 on 2023-03-22. About $14.85B was traded across the year. The best day was 2023-04-14 (+25.19%) and the worst 2023-06-10 (-12.42%).
$0.5000Open · 2023-03-22
$1.5697Close · 2023-12-31
$4.00High · 2023-03-23
$0.5000Low · 2023-03-22
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| March | $0.5000 | $4.00 | $0.5000 | $1.3895 | $1.34B | +177.90% |
| April | $1.3895 | $1.8192 | $1.10 | $1.3682 | $2.81B | -1.53% |
| May | $1.3681 | $1.387 | $1.0039 | $1.1571 | $1.00B | -15.42% |
| June | $1.1606 | $1.2571 | $0.9080 | $1.159 | $1.02B | -0.14% |
| July | $1.1534 | $1.35 | $1.058 | $1.1515 | $832.81M | -0.16% |
| August | $1.1414 | $1.1953 | $0.8994 | $0.906689 | $1.04B | -20.56% |
| September | $0.9046 | $0.9279 | $0.7391 | $0.907552 | $646.74M | +0.33% |
| October | $0.9478 | $0.9969 | $0.7636 | $0.937784 | $1.18B | -1.06% |
| November | $0.9450 | $1.2223 | $0.9226 | $1.0171 | $2.15B | +7.62% |
| December | $1.0064 | $1.6689 | $1.0003 | $1.5697 | $2.83B | +55.97% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $1.4802 | $1.6664 | $1.4792 | $1.5697 | $115.00M | +6.09% |
| 2023-12-30 | $1.5097 | $1.5349 | $1.4304 | $1.4797 | $39.40M | -1.21% |
| 2023-12-29 | $1.4676 | $1.5483 | $1.4181 | $1.4977 | $113.78M | +2.14% |
| 2023-12-28 | $1.5055 | $1.6689 | $1.4649 | $1.4664 | $170.43M | -2.72% |
| 2023-12-27 | $1.507 | $1.6678 | $1.46 | $1.5075 | $203.97M | +13.70% |
| 2023-12-26 | $1.387 | $1.4085 | $1.2318 | $1.3258 | $50.40M | -4.42% |
| 2023-12-25 | $1.3533 | $1.4019 | $1.3363 | $1.3871 | $46.75M | +1.71% |
| 2023-12-24 | $1.3929 | $1.4641 | $1.33 | $1.3638 | $136.32M | -1.73% |
| 2023-12-23 | $1.3395 | $1.4641 | $1.329 | $1.3877 | $167.43M | -2.22% |
| 2023-12-22 | $1.1583 | $1.4422 | $1.1427 | $1.4193 | $153.55M | +22.56% |
| 2023-12-21 | $1.105 | $1.163 | $1.0946 | $1.1581 | $30.45M | +3.30% |
| 2023-12-20 | $1.1233 | $1.1519 | $1.0865 | $1.1211 | $75.40M | +4.42% |
| 2023-12-19 | $1.101 | $1.1246 | $1.0633 | $1.0736 | $25.36M | -1.98% |
| 2023-12-18 | $1.0641 | $1.1241 | $1.0593 | $1.0952 | $66.47M | -0.98% |
| 2023-12-17 | $1.1248 | $1.1383 | $1.0895 | $1.106 | $23.73M | -0.70% |
| 2023-12-16 | $1.1325 | $1.1595 | $1.0892 | $1.1139 | $64.64M | -0.27% |
| 2023-12-15 | $1.1267 | $1.1371 | $1.0799 | $1.1168 | $63.89M | -5.62% |
| 2023-12-14 | $1.1859 | $1.204 | $1.1209 | $1.1834 | $52.88M | +0.43% |
| 2023-12-13 | $1.2522 | $1.2542 | $1.1083 | $1.1783 | $149.37M | -5.91% |
| 2023-12-12 | $1.0952 | $1.2588 | $1.0939 | $1.2523 | $100.65M | +14.31% |
| 2023-12-11 | $1.1559 | $1.1624 | $1.011 | $1.0955 | $69.92M | -5.22% |
| 2023-12-10 | $1.139 | $1.1662 | $1.1144 | $1.1559 | $32.02M | +1.03% |
| 2023-12-09 | $1.1662 | $1.2414 | $1.1236 | $1.1441 | $123.40M | -2.76% |
| 2023-12-08 | $1.1715 | $1.1977 | $1.1491 | $1.1766 | $115.15M | +1.01% |
| 2023-12-07 | $1.0586 | $1.1981 | $1.0361 | $1.1648 | $178.04M | +10.03% |
| 2023-12-06 | $1.0909 | $1.1125 | $1.0503 | $1.0586 | $41.90M | -1.90% |
| 2023-12-05 | $1.0752 | $1.1098 | $1.0498 | $1.0792 | $96.59M | -0.48% |
| 2023-12-04 | $1.0965 | $1.1498 | $1.0209 | $1.0844 | $149.75M | +0.42% |
| 2023-12-03 | $1.0882 | $1.14 | $1.013 | $1.0799 | $81.07M | -1.51% |
| 2023-12-02 | $1.0753 | $1.1209 | $1.05 | $1.0964 | $72.37M | +6.03% |
| 2023-12-01 | $1.0064 | $1.049 | $1.0003 | $1.0341 | $22.44M | +1.67% |
| 2023-11-30 | $1.0075 | $1.0374 | $0.9981 | $1.0171 | $44.34M | +1.31% |
| 2023-11-29 | $1.0043 | $1.0176 | $0.9932 | $1.0039 | $48.05M | -0.27% |
| 2023-11-28 | $1.0116 | $1.0312 | $0.9873 | $1.0066 | $53.64M | -0.48% |
| 2023-11-27 | $0.9942 | $1.0219 | $0.9839 | $1.0115 | $60.25M | -2.49% |
| 2023-11-26 | $1.0664 | $1.0726 | $1.0092 | $1.0374 | $20.15M | -2.73% |
| 2023-11-25 | $1.0496 | $1.0837 | $1.0438 | $1.0665 | $14.82M | +1.29% |
| 2023-11-24 | $1.0608 | $1.0794 | $1.0371 | $1.0528 | $60.88M | +3.61% |
| 2023-11-23 | $1.0188 | $1.047 | $1.0052 | $1.0161 | $16.27M | +0.39% |
| 2023-11-22 | $0.9997 | $1.0449 | $0.9940 | $1.0122 | $64.98M | +6.52% |
| 2023-11-21 | $1.027 | $1.0523 | $0.9450 | $0.950199 | $41.13M | -6.86% |
| 2023-11-20 | $1.0611 | $1.0701 | $0.9847 | $1.0202 | $69.47M | -3.15% |
| 2023-11-19 | $1.0326 | $1.0534 | $1.0072 | $1.0534 | $65.81M | +2.26% |
| 2023-11-18 | $1.0368 | $1.046 | $1.0071 | $1.0301 | $65.33M | -0.96% |
| 2023-11-17 | $1.0771 | $1.1044 | $1.00 | $1.0401 | $105.50M | -3.54% |
| 2023-11-16 | $1.1425 | $1.1798 | $1.0639 | $1.0783 | $64.05M | -4.35% |
| 2023-11-15 | $1.1354 | $1.1791 | $1.1022 | $1.1272 | $110.68M | +4.69% |
| 2023-11-14 | $1.115 | $1.1164 | $1.02 | $1.0767 | $38.78M | -2.52% |
| 2023-11-13 | $1.1558 | $1.1979 | $1.1046 | $1.1046 | $102.07M | -5.63% |
| 2023-11-12 | $1.1482 | $1.183 | $1.12 | $1.1705 | $96.54M | +2.35% |
| 2023-11-11 | $1.1561 | $1.18 | $1.0924 | $1.1436 | $111.26M | -1.71% |
| 2023-11-10 | $1.1536 | $1.1837 | $1.1131 | $1.1635 | $124.57M | -3.68% |
| 2023-11-09 | $1.0931 | $1.2223 | $0.9461 | $1.2079 | $71.82M | +10.54% |
| 2023-11-08 | $1.0825 | $1.1002 | $1.0602 | $1.0927 | $25.15M | +1.73% |
| 2023-11-07 | $1.0613 | $1.1035 | $1.0448 | $1.0741 | $116.44M | -4.51% |
| 2023-11-06 | $1.0897 | $1.1438 | $1.0637 | $1.1249 | $22.40M | +1.98% |
| 2023-11-05 | $1.0744 | $1.1439 | $1.0635 | $1.1031 | $106.77M | +1.78% |
| 2023-11-04 | $1.0558 | $1.1182 | $1.0492 | $1.0839 | $106.81M | +2.49% |
| 2023-11-03 | $0.9850 | $1.0868 | $0.9827 | $1.0575 | $138.77M | +7.14% |
| 2023-11-02 | $0.9689 | $1.0008 | $0.9358 | $0.986986 | $130.76M | -5.14% |
| 2023-11-01 | $0.9450 | $1.044 | $0.9226 | $1.0404 | $48.57M | +10.94% |
| 2023-10-31 | $0.9278 | $0.9662 | $0.9221 | $0.937784 | $103.55M | -2.81% |
| 2023-10-30 | $0.9482 | $0.9685 | $0.9237 | $0.964909 | $25.76M | +1.41% |
| 2023-10-29 | $0.9364 | $0.9683 | $0.9237 | $0.951468 | $65.50M | +2.32% |
| 2023-10-28 | $0.9215 | $0.9395 | $0.9033 | $0.929938 | $36.06M | +1.18% |
| 2023-10-27 | $0.9144 | $0.9354 | $0.8805 | $0.919094 | $56.01M | -0.61% |
| 2023-10-26 | $0.9316 | $0.9513 | $0.9010 | $0.924698 | $90.61M | -0.44% |
| 2023-10-25 | $0.9137 | $0.9969 | $0.8876 | $0.928789 | $92.06M | +2.29% |
| 2023-10-24 | $0.8762 | $0.9214 | $0.8674 | $0.907999 | $83.59M | +3.29% |
| 2023-10-23 | $0.8379 | $0.9482 | $0.8323 | $0.87909 | $97.06M | +4.30% |
| 2023-10-22 | $0.8260 | $0.8670 | $0.8249 | $0.84287 | $51.63M | +1.74% |
| 2023-10-21 | $0.8319 | $0.8518 | $0.8159 | $0.828443 | $42.44M | +3.57% |
| 2023-10-20 | $0.7694 | $0.8113 | $0.7668 | $0.799919 | $11.88M | +3.98% |
| 2023-10-19 | $0.7825 | $0.7848 | $0.7636 | $0.769309 | $6.80M | -1.16% |
| 2023-10-18 | $0.7822 | $0.7896 | $0.7660 | $0.778359 | $30.38M | -0.56% |
| 2023-10-17 | $0.7923 | $0.7982 | $0.7793 | $0.782747 | $32.89M | -4.47% |
| 2023-10-16 | $0.8038 | $0.8462 | $0.8033 | $0.819352 | $11.58M | +1.68% |
| 2023-10-15 | $0.7991 | $0.8459 | $0.7980 | $0.805839 | $28.18M | +0.68% |
| 2023-10-14 | $0.8073 | $0.8114 | $0.7980 | $0.800407 | $15.94M | -0.85% |
| 2023-10-13 | $0.7992 | $0.8190 | $0.7979 | $0.807309 | $26.13M | +0.77% |
| 2023-10-12 | $0.7989 | $0.8185 | $0.7875 | $0.801102 | $31.11M | -0.48% |
| 2023-10-11 | $0.8044 | $0.8292 | $0.7904 | $0.804984 | $25.00M | -0.50% |
| 2023-10-10 | $0.8179 | $0.8285 | $0.7978 | $0.808996 | $11.01M | -1.12% |
| 2023-10-09 | $0.8074 | $0.8302 | $0.7875 | $0.818127 | $13.52M | -3.48% |
| 2023-10-08 | $0.86864 | $0.8754 | $0.8380 | $0.847664 | $905.59K | -0.60% |
| 2023-10-07 | $0.8772 | $0.8782 | $0.8383 | $0.85278 | $12.53M | -3.03% |
| 2023-10-06 | $0.8904 | $0.8966 | $0.8763 | $0.87947 | $33.56M | +2.57% |
| 2023-10-05 | $0.88245 | $0.89268 | $0.85231 | $0.857411 | $1.09M | -1.26% |
| 2023-10-04 | $0.8681 | $0.8924 | $0.8589 | $0.868336 | $38.03M | -4.12% |
| 2023-10-03 | $0.93129 | $0.94453 | $0.89844 | $0.905624 | $1.31M | -0.62% |
| 2023-10-02 | $0.9512 | $0.9547 | $0.9016 | $0.911279 | $57.17M | -4.50% |
| 2023-10-01 | $0.9478 | $0.9878 | $0.9323 | $0.95417 | $47.22M | +5.14% |
| 2023-09-30 | $0.90218 | $0.92447 | $0.89187 | $0.907552 | $1.22M | -0.61% |
| 2023-09-29 | $0.9005 | $0.9235 | $0.8912 | $0.913105 | $34.38M | +1.65% |
| 2023-09-28 | $0.8771 | $0.9137 | $0.8771 | $0.898265 | $21.24M | +9.73% |
| 2023-09-27 | $0.8264 | $0.8444 | $0.8114 | $0.818616 | $2.63M | -0.70% |
| 2023-09-26 | $0.8149 | $0.8442 | $0.8138 | $0.824395 | $10.58M | +1.58% |
| 2023-09-25 | $0.8113 | $0.8254 | $0.8027 | $0.811541 | $12.05M | +0.18% |
| 2023-09-24 | $0.8204 | $0.8268 | $0.7991 | $0.810074 | $19.83M | -1.25% |
| 2023-09-23 | $0.8216 | $0.8320 | $0.8148 | $0.820295 | $15.62M | -0.93% |
| 2023-09-22 | $0.8390 | $0.8485 | $0.8199 | $0.828018 | $21.71M | -0.68% |
| 2023-09-21 | $0.8245 | $0.8488 | $0.8149 | $0.833649 | $36.73M | -3.11% |
| 2023-09-20 | $0.86414 | $0.87069 | $0.83426 | $0.860412 | $8.45M | +0.77% |
| 2023-09-19 | $0.8455 | $0.8704 | $0.8342 | $0.853869 | $45.77M | +1.84% |
| 2023-09-18 | $0.8340 | $0.8516 | $0.8186 | $0.83844 | $42.57M | +5.49% |
| 2023-09-17 | $0.82804 | $0.82818 | $0.78033 | $0.794782 | $5.23M | -2.79% |
| 2023-09-16 | $0.8170 | $0.8293 | $0.8073 | $0.817558 | $20.81M | +0.47% |
| 2023-09-15 | $0.7919 | $0.8368 | $0.7861 | $0.813723 | $26.45M | +2.21% |
| 2023-09-14 | $0.8091 | $0.8150 | $0.7831 | $0.796158 | $27.06M | -0.43% |
| 2023-09-13 | $0.7917 | $0.8197 | $0.7794 | $0.799595 | $29.98M | +1.41% |
| 2023-09-12 | $0.7869 | $0.8219 | $0.7676 | $0.788515 | $47.60M | +3.43% |
| 2023-09-11 | $0.84446 | $0.84904 | $0.7391 | $0.762383 | $21.91M | -9.70% |
| 2023-09-10 | $0.89813 | $0.89844 | $0.83016 | $0.844315 | $10.35M | -5.99% |
| 2023-09-09 | $0.90169 | $0.90347 | $0.89488 | $0.8981 | $2.02M | -0.37% |
| 2023-09-08 | $0.9005 | $0.9041 | $0.8950 | $0.901437 | $20.75M | -0.30% |
| 2023-09-07 | $0.9068 | $0.9232 | $0.8900 | $0.904138 | $24.23M | -0.13% |
| 2023-09-06 | $0.8920 | $0.9131 | $0.8800 | $0.905317 | $26.15M | +1.20% |
| 2023-09-05 | $0.9047 | $0.9129 | $0.8882 | $0.89458 | $26.13M | -0.90% |
| 2023-09-04 | $0.8931 | $0.9134 | $0.8850 | $0.902665 | $24.63M | +0.89% |
| 2023-09-03 | $0.8884 | $0.9279 | $0.8796 | $0.894668 | $17.17M | +0.72% |
| 2023-09-02 | $0.8901 | $0.9004 | $0.8750 | $0.888278 | $15.07M | -0.12% |
| 2023-09-01 | $0.9046 | $0.9078 | $0.8725 | $0.889345 | $28.44M | -1.91% |
| 2023-08-31 | $0.9317 | $0.9377 | $0.8994 | $0.906689 | $36.84M | -2.87% |
| 2023-08-30 | $0.9461 | $0.9595 | $0.9250 | $0.933452 | $32.57M | -1.91% |
| 2023-08-29 | $0.9699 | $0.9876 | $0.9362 | $0.951676 | $32.84M | -1.43% |
| 2023-08-28 | $0.9423 | $0.9964 | $0.9327 | $0.965527 | $25.41M | +2.17% |
| 2023-08-27 | $0.9589 | $0.9630 | $0.9210 | $0.945011 | $25.43M | -1.28% |
| 2023-08-26 | $0.9488 | $0.9656 | $0.9403 | $0.957312 | $28.05M | +0.91% |
| 2023-08-25 | $0.9419 | $0.9552 | $0.9350 | $0.948702 | $27.86M | -3.31% |
| 2023-08-24 | $1.0088 | $1.0146 | $0.96271 | $0.981149 | $1.40M | -0.21% |
| 2023-08-23 | $0.9997 | $1.0272 | $0.9762 | $0.98321 | $41.08M | -1.26% |
| 2023-08-22 | $0.9764 | $1.0018 | $0.9349 | $0.995782 | $41.20M | +1.55% |
| 2023-08-21 | $0.9861 | $1.0045 | $0.9500 | $0.980591 | $36.35M | -4.73% |
| 2023-08-20 | $1.0212 | $1.0413 | $1.0161 | $1.0293 | $945.59K | +0.07% |
| 2023-08-19 | $1.023 | $1.0408 | $1.013 | $1.0286 | $37.05M | +1.03% |
| 2023-08-18 | $0.9942 | $1.023 | $0.9831 | $1.018 | $38.37M | +2.64% |
| 2023-08-17 | $1.0242 | $1.039 | $0.91283 | $0.991825 | $57.07M | -3.90% |
| 2023-08-16 | $1.0812 | $1.0958 | $1.0152 | $1.0321 | $32.79M | -8.68% |
| 2023-08-15 | $1.1421 | $1.1671 | $1.1137 | $1.1302 | $2.66M | -1.65% |
| 2023-08-14 | $1.1491 | $1.1661 | $1.1332 | $1.1492 | $34.73M | +0.15% |
| 2023-08-13 | $1.1541 | $1.1611 | $1.1331 | $1.1474 | $39.72M | -0.76% |
| 2023-08-12 | $1.1634 | $1.1688 | $1.1539 | $1.1563 | $39.21M | -0.53% |
| 2023-08-11 | $1.154 | $1.1711 | $1.1517 | $1.1624 | $40.05M | +0.57% |
| 2023-08-10 | $1.1686 | $1.1688 | $1.1525 | $1.1558 | $43.57M | -1.31% |
| 2023-08-09 | $1.1831 | $1.1953 | $1.1653 | $1.1712 | $51.82M | -0.41% |
| 2023-08-08 | $1.1447 | $1.1876 | $1.1446 | $1.1761 | $49.87M | +2.97% |
| 2023-08-07 | $1.1277 | $1.1524 | $1.11 | $1.1421 | $43.55M | +1.06% |
| 2023-08-06 | $1.1331 | $1.1545 | $1.1241 | $1.1301 | $42.10M | -0.36% |
| 2023-08-05 | $1.1386 | $1.1476 | $1.1278 | $1.1342 | $29.70M | -0.97% |
| 2023-08-04 | $1.1586 | $1.1664 | $1.1365 | $1.1453 | $32.78M | -0.36% |
| 2023-08-03 | $1.1402 | $1.1637 | $1.1234 | $1.1494 | $32.34M | +1.02% |
| 2023-08-02 | $1.1412 | $1.1453 | $1.1196 | $1.1377 | $32.30M | -0.97% |
| 2023-08-01 | $1.1414 | $1.1747 | $1.1321 | $1.1489 | $30.74M | -0.23% |
| 2023-07-31 | $1.1693 | $1.1821 | $1.1224 | $1.1515 | $25.31M | -1.25% |
| 2023-07-30 | $1.1764 | $1.1954 | $1.1379 | $1.1661 | $25.36M | -0.98% |
| 2023-07-29 | $1.1736 | $1.189 | $1.1699 | $1.1777 | $14.54M | +0.35% |
| 2023-07-28 | $1.1742 | $1.1811 | $1.1659 | $1.1736 | $16.62M | -0.03% |
| 2023-07-27 | $1.1843 | $1.1883 | $1.1553 | $1.1739 | $21.09M | -1.30% |
| 2023-07-26 | $1.1801 | $1.2087 | $1.1726 | $1.1893 | $29.57M | +1.15% |
| 2023-07-25 | $1.1672 | $1.1822 | $1.15 | $1.1758 | $23.72M | +0.03% |
| 2023-07-24 | $1.179 | $1.1952 | $1.1565 | $1.1754 | $29.54M | -6.04% |
| 2023-07-23 | $1.2263 | $1.2698 | $1.2169 | $1.251 | $9.34M | +1.45% |
| 2023-07-22 | $1.2418 | $1.2482 | $1.2131 | $1.2332 | $23.70M | -0.46% |
| 2023-07-21 | $1.2503 | $1.2626 | $1.2319 | $1.2388 | $22.36M | -1.18% |
| 2023-07-20 | $1.2641 | $1.2988 | $1.2424 | $1.2536 | $27.87M | -0.89% |
| 2023-07-19 | $1.2696 | $1.311 | $1.2512 | $1.2648 | $37.08M | +0.46% |
| 2023-07-18 | $1.2533 | $1.2759 | $1.2205 | $1.259 | $43.97M | -3.53% |
| 2023-07-17 | $1.2718 | $1.35 | $1.2508 | $1.3052 | $30.70M | +1.62% |
| 2023-07-16 | $1.2851 | $1.35 | $1.2591 | $1.2843 | $55.91M | +0.50% |
| 2023-07-15 | $1.2144 | $1.3321 | $1.2062 | $1.2779 | $49.18M | +5.23% |
| 2023-07-14 | $1.2237 | $1.3331 | $1.1653 | $1.2144 | $42.07M | -0.76% |
| 2023-07-13 | $1.1221 | $1.2476 | $1.1118 | $1.2237 | $25.50M | +9.07% |
| 2023-07-12 | $1.1274 | $1.1393 | $1.1082 | $1.122 | $10.83M | -0.35% |
| 2023-07-11 | $1.1192 | $1.1386 | $1.1133 | $1.1258 | $18.71M | +0.60% |
| 2023-07-10 | $1.1245 | $1.1438 | $1.0964 | $1.1191 | $24.85M | -0.24% |
| 2023-07-09 | $1.1323 | $1.1392 | $1.0952 | $1.1219 | $20.13M | -0.56% |
| 2023-07-08 | $1.132 | $1.1495 | $1.1104 | $1.1282 | $19.00M | -0.09% |
| 2023-07-07 | $1.0677 | $1.1338 | $1.058 | $1.1292 | $29.94M | +5.76% |
| 2023-07-06 | $1.1115 | $1.1448 | $1.0656 | $1.0677 | $20.21M | -3.42% |
| 2023-07-05 | $1.0977 | $1.145 | $1.074 | $1.1055 | $31.01M | -3.73% |
| 2023-07-04 | $1.1693 | $1.1977 | $1.1432 | $1.1484 | $14.80M | -1.67% |
| 2023-07-03 | $1.1804 | $1.1972 | $1.1576 | $1.1678 | $33.64M | +0.01% |
| 2023-07-02 | $1.1388 | $1.1839 | $1.123 | $1.1677 | $30.65M | +1.99% |
| 2023-07-01 | $1.1534 | $1.1547 | $1.1179 | $1.145 | $25.62M | -1.21% |
| 2023-06-30 | $1.129 | $1.1968 | $1.066 | $1.159 | $60.20M | +3.72% |
| 2023-06-29 | $1.1372 | $1.1974 | $1.06 | $1.1174 | $52.21M | -1.05% |
| 2023-06-28 | $1.1586 | $1.1748 | $1.0977 | $1.1292 | $43.63M | -6.45% |
| 2023-06-27 | $1.1397 | $1.2445 | $1.1374 | $1.2071 | $31.10M | +5.91% |
| 2023-06-26 | $1.1138 | $1.1765 | $1.0804 | $1.1397 | $29.02M | +2.34% |
| 2023-06-25 | $1.0798 | $1.1388 | $1.0733 | $1.1136 | $16.34M | +2.32% |
| 2023-06-24 | $1.0659 | $1.1387 | $1.0554 | $1.0884 | $31.59M | -4.08% |
| 2023-06-23 | $1.0876 | $1.1598 | $1.0866 | $1.1348 | $20.56M | +4.37% |
| 2023-06-22 | $1.141 | $1.1752 | $1.0827 | $1.0873 | $22.65M | -3.15% |
| 2023-06-21 | $1.1097 | $1.1744 | $1.0921 | $1.1227 | $58.93M | +2.21% |
| 2023-06-20 | $1.0067 | $1.1313 | $0.9995 | $1.0984 | $51.34M | +9.13% |
| 2023-06-19 | $0.9945 | $1.0231 | $0.9833 | $1.0065 | $24.30M | +1.20% |
| 2023-06-18 | $1.0127 | $1.0244 | $0.9853 | $0.994629 | $23.89M | -0.92% |
| 2023-06-17 | $0.9860 | $1.0156 | $0.9811 | $1.0039 | $21.03M | +2.28% |
| 2023-06-16 | $0.9495 | $1.0128 | $0.9468 | $0.9815 | $30.83M | +3.38% |
| 2023-06-15 | $0.9254 | $0.9626 | $0.9208 | $0.949372 | $31.27M | +1.85% |
| 2023-06-14 | $0.9938 | $1.0121 | $0.9080 | $0.932088 | $38.88M | -6.20% |
| 2023-06-13 | $0.97875 | $1.0322 | $0.9692 | $0.993726 | $30.44M | +1.86% |
| 2023-06-12 | $0.9788 | $1.0336 | $0.9620 | $0.975551 | $44.28M | -0.85% |
| 2023-06-11 | $0.9890 | $1.018 | $0.9545 | $0.983954 | $40.78M | -0.73% |
| 2023-06-10 | $1.1317 | $1.1335 | $0.92911 | $0.991153 | $73.61M | -12.42% |
| 2023-06-09 | $1.1291 | $1.1537 | $1.1149 | $1.1317 | $9.30M | +0.04% |
| 2023-06-08 | $1.1426 | $1.1532 | $1.115 | $1.1312 | $23.78M | -0.28% |
| 2023-06-07 | $1.1351 | $1.1516 | $1.1057 | $1.1344 | $33.53M | -4.63% |
| 2023-06-06 | $1.1355 | $1.1988 | $1.1052 | $1.1895 | $25.19M | +3.25% |
| 2023-06-05 | $1.1036 | $1.1785 | $1.0633 | $1.1521 | $65.32M | -4.54% |
| 2023-06-04 | $1.2159 | $1.2352 | $1.2006 | $1.2069 | $8.61M | -0.97% |
| 2023-06-03 | $1.2417 | $1.2429 | $1.2009 | $1.2187 | $25.01M | -1.82% |
| 2023-06-02 | $1.146 | $1.2571 | $1.136 | $1.2412 | $37.56M | +8.32% |
| 2023-06-01 | $1.1606 | $1.1679 | $1.1274 | $1.1459 | $10.60M | -0.97% |
| 2023-05-31 | $1.2178 | $1.2358 | $1.135 | $1.1571 | $32.60M | -4.99% |
| 2023-05-30 | $1.2269 | $1.248 | $1.2072 | $1.2179 | $19.74M | -0.88% |
| 2023-05-29 | $1.2318 | $1.248 | $1.2044 | $1.2287 | $44.35M | -0.81% |
| 2023-05-28 | $1.1893 | $1.2789 | $1.1859 | $1.2387 | $49.10M | +4.77% |
| 2023-05-27 | $1.164 | $1.2147 | $1.1565 | $1.1824 | $27.74M | +1.86% |
| 2023-05-26 | $1.107 | $1.18 | $1.104 | $1.1608 | $32.68M | +4.89% |
| 2023-05-25 | $1.1093 | $1.1158 | $1.0674 | $1.1067 | $13.04M | +0.32% |
| 2023-05-24 | $1.1058 | $1.1183 | $1.068 | $1.1032 | $25.44M | -5.44% |
| 2023-05-23 | $1.1257 | $1.1798 | $1.1193 | $1.1666 | $10.44M | +3.68% |
| 2023-05-22 | $1.1272 | $1.1399 | $1.106 | $1.1252 | $7.57M | -0.08% |
| 2023-05-21 | $1.1392 | $1.1433 | $1.1059 | $1.1261 | $19.29M | -2.07% |
| 2023-05-20 | $1.1603 | $1.1713 | $1.1305 | $1.1499 | $13.49M | -1.06% |
| 2023-05-19 | $1.156 | $1.1733 | $1.1418 | $1.1622 | $16.77M | +0.41% |
| 2023-05-18 | $1.1984 | $1.2141 | $1.1364 | $1.1575 | $26.37M | -2.12% |
| 2023-05-17 | $1.18 | $1.2124 | $1.1323 | $1.1825 | $34.93M | +1.48% |
| 2023-05-16 | $1.1784 | $1.2075 | $1.132 | $1.1653 | $28.15M | -1.53% |
| 2023-05-15 | $1.2143 | $1.2264 | $1.1664 | $1.1834 | $35.37M | +1.09% |
| 2023-05-14 | $1.1702 | $1.2084 | $1.143 | $1.1707 | $13.63M | -0.98% |
| 2023-05-13 | $1.1671 | $1.2071 | $1.1429 | $1.1823 | $30.49M | +1.12% |
| 2023-05-12 | $1.0888 | $1.1777 | $1.0638 | $1.1692 | $51.69M | +6.40% |
| 2023-05-11 | $1.1027 | $1.1392 | $1.0509 | $1.0988 | $53.69M | -6.16% |
| 2023-05-10 | $1.104 | $1.2085 | $1.087 | $1.171 | $42.25M | +6.08% |
| 2023-05-09 | $1.0946 | $1.1199 | $1.0771 | $1.1038 | $29.45M | +0.97% |
| 2023-05-08 | $1.2193 | $1.2294 | $1.0039 | $1.0932 | $87.31M | -10.40% |
| 2023-05-07 | $1.2392 | $1.2603 | $1.2166 | $1.22 | $20.57M | -1.66% |
| 2023-05-06 | $1.3559 | $1.3673 | $1.2165 | $1.2407 | $50.86M | -8.49% |
| 2023-05-05 | $1.3184 | $1.3671 | $1.29 | $1.3558 | $28.66M | +2.26% |
| 2023-05-04 | $1.3428 | $1.3638 | $1.3073 | $1.3258 | $42.09M | -0.40% |
| 2023-05-03 | $1.3484 | $1.3642 | $1.296 | $1.3312 | $52.04M | -1.28% |
| 2023-05-02 | $1.3187 | $1.3594 | $1.3077 | $1.3484 | $20.08M | +1.67% |
| 2023-05-01 | $1.3681 | $1.387 | $1.2876 | $1.3263 | $43.22M | -3.07% |
| 2023-04-30 | $1.3675 | $1.4253 | $1.3463 | $1.3682 | $25.21M | -1.29% |
| 2023-04-29 | $1.3765 | $1.425 | $1.3285 | $1.3862 | $36.71M | +0.54% |
| 2023-04-28 | $1.4231 | $1.4431 | $1.3617 | $1.3787 | $47.38M | -3.11% |
| 2023-04-27 | $1.3848 | $1.4534 | $1.3759 | $1.4229 | $55.17M | +1.64% |
| 2023-04-26 | $1.3796 | $1.5044 | $1.3176 | $1.3999 | $163.38M | +1.52% |
| 2023-04-25 | $1.3379 | $1.3869 | $1.2941 | $1.379 | $55.69M | +4.10% |
| 2023-04-24 | $1.3408 | $1.368 | $1.28 | $1.3247 | $78.80M | -0.31% |
| 2023-04-23 | $1.4652 | $1.4652 | $1.298 | $1.3288 | $102.69M | -9.30% |
| 2023-04-22 | $1.4714 | $1.4999 | $1.4228 | $1.4651 | $57.63M | -0.21% |
| 2023-04-21 | $1.4417 | $1.5021 | $1.4119 | $1.4682 | $141.54M | +1.18% |
| 2023-04-20 | $1.4889 | $1.54 | $1.4025 | $1.451 | $137.55M | -1.33% |
| 2023-04-19 | $1.6725 | $1.6949 | $1.4543 | $1.4706 | $175.21M | -12.09% |
| 2023-04-18 | $1.609 | $1.8192 | $1.582 | $1.6729 | $110.41M | +3.96% |
| 2023-04-17 | $1.6955 | $1.6994 | $1.582 | $1.6092 | $62.79M | -5.09% |
| 2023-04-16 | $1.6533 | $1.7225 | $1.5687 | $1.6955 | $73.20M | +3.15% |
| 2023-04-15 | $1.7298 | $1.744 | $1.57 | $1.6437 | $192.24M | -4.09% |
| 2023-04-14 | $1.369 | $1.746 | $1.3683 | $1.7137 | $346.16M | +25.19% |
| 2023-04-13 | $1.1935 | $1.3765 | $1.178 | $1.3688 | $71.74M | +14.72% |
| 2023-04-12 | $1.2163 | $1.2192 | $1.1543 | $1.1932 | $35.65M | -1.04% |
| 2023-04-11 | $1.2312 | $1.2416 | $1.1547 | $1.2058 | $56.47M | -2.45% |
| 2023-04-10 | $1.1806 | $1.2587 | $1.1787 | $1.2361 | $70.22M | +4.66% |
| 2023-04-09 | $1.1567 | $1.1988 | $1.1538 | $1.1811 | $50.68M | +1.91% |
| 2023-04-08 | $1.1877 | $1.1909 | $1.1457 | $1.1589 | $54.08M | -2.80% |
| 2023-04-07 | $1.2003 | $1.21 | $1.1815 | $1.1923 | $54.26M | -1.24% |
| 2023-04-06 | $1.21 | $1.2466 | $1.185 | $1.2072 | $65.78M | -1.59% |
| 2023-04-05 | $1.234 | $1.2895 | $1.2046 | $1.2267 | $97.85M | -0.37% |
| 2023-04-04 | $1.2318 | $1.29 | $1.2154 | $1.2312 | $118.27M | +6.78% |
| 2023-04-03 | $1.202 | $1.2275 | $1.10 | $1.1529 | $68.46M | -2.98% |
| 2023-04-02 | $1.1852 | $1.2284 | $1.1317 | $1.1883 | $152.89M | -8.10% |
| 2023-04-01 | $1.3895 | $1.4026 | $1.26 | $1.2931 | $53.04M | -6.94% |
| 2023-03-31 | $1.3798 | $1.4437 | $1.3269 | $1.3895 | $76.18M | +1.03% |
| 2023-03-30 | $1.2257 | $1.43 | $1.2243 | $1.3753 | $201.66M | +12.26% |
| 2023-03-29 | $1.2196 | $1.2755 | $1.1952 | $1.2251 | $55.01M | +0.63% |
| 2023-03-28 | $1.1718 | $1.2751 | $1.1425 | $1.2174 | $137.79M | +4.14% |
| 2023-03-27 | $1.2056 | $1.2275 | $1.1094 | $1.169 | $145.23M | -8.79% |
| 2023-03-26 | $1.218 | $1.3476 | $1.2019 | $1.2816 | $70.09M | +5.22% |
| 2023-03-25 | $1.2729 | $1.3137 | $1.1797 | $1.2181 | $85.13M | -3.50% |
| 2023-03-24 | $1.3758 | $1.3766 | $1.1713 | $1.2623 | $314.36M | -4.27% |
| 2023-03-23 | $1.9315 | $4.00 | $1.0937 | $1.3186 | $64.92M | -0.36% |
| 2023-03-22 | $0.5000 | $1.3234 | $0.5000 | $1.3234 | $186.74M | +164.68% |
Frequently asked questions
What was the Arbitrum price on January 1, 2023?
ARB opened 2023-03-22 at $0.5000 and closed that day at $1.3234.
What was the highest price of Arbitrum in 2023?
The highest was $4.00 on 2023-03-23; the lowest was $0.5000 on 2023-03-22.
How much did Arbitrum change in 2023?
ARB moved +213.94% in 2023, from $0.5000 to $1.5697.
More about Arbitrum
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.