Arbitrum price history in 2024
In 2024 Arbitrum (ARB) went from $1.58 on 2024-01-01 to $0.725824 on 2024-12-31, a change of -54.06%. The highest price was $2.4048 on 2024-01-12 and the lowest $0.4289 on 2024-08-05. About $15.08B was traded across the year. The best day was 2024-01-10 (+19.89%) and the worst 2024-04-12 (-18.19%).
$1.58Open · 2024-01-01
$0.725824Close · 2024-12-31
$2.4048High · 2024-01-12
$0.4289Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.58 | $2.4048 | $1.5311 | $1.7494 | $3.54B | +10.72% |
| February | $1.7624 | $2.1713 | $1.6925 | $1.9473 | $995.19M | +10.50% |
| March | $1.949 | $2.2755 | $1.4459 | $1.6615 | $1.75B | -14.75% |
| April | $1.6617 | $1.6621 | $0.8550 | $1.0182 | $1.10B | -38.72% |
| May | $1.0151 | $1.2598 | $0.9320 | $1.1239 | $785.53M | +10.71% |
| June | $1.1277 | $1.1439 | $0.7387 | $0.793825 | $612.67M | -29.61% |
| July | $0.7874 | $0.8280 | $0.5650 | $0.648355 | $834.92M | -17.66% |
| August | $0.6574 | $0.6622 | $0.4289 | $0.509682 | $1.00B | -22.47% |
| September | $0.5140 | $0.6806 | $0.4675 | $0.604359 | $552.52M | +17.58% |
| October | $0.6041 | $0.6291 | $0.4834 | $0.525512 | $729.78M | -13.01% |
| November | $0.5268 | $0.9873 | $0.4597 | $0.977129 | $1.63B | +85.48% |
| December | $0.9714 | $1.2383 | $0.6678 | $0.725824 | $1.54B | -25.28% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.7333 | $0.75831 | $0.71358 | $0.725824 | $17.74M | -1.66% |
| 2024-12-30 | $0.7422 | $0.7711 | $0.7175 | $0.738093 | $27.80M | +0.33% |
| 2024-12-29 | $0.7613 | $0.7713 | $0.7240 | $0.73567 | $21.79M | -4.39% |
| 2024-12-28 | $0.76242 | $0.7827 | $0.7488 | $0.769483 | $15.15M | +1.03% |
| 2024-12-27 | $0.7535 | $0.7946 | $0.7482 | $0.76163 | $30.43M | +0.59% |
| 2024-12-26 | $0.8051 | $0.8107 | $0.7375 | $0.757136 | $27.19M | -6.00% |
| 2024-12-25 | $0.8179 | $0.8226 | $0.7880 | $0.805452 | $10.59M | -0.40% |
| 2024-12-24 | $0.8005 | $0.8380 | $0.7816 | $0.808718 | $29.73M | +1.08% |
| 2024-12-23 | $0.7469 | $0.8169 | $0.7257 | $0.800112 | $22.55M | +6.90% |
| 2024-12-22 | $0.7456 | $0.77214 | $0.7208 | $0.748445 | $36.14M | +0.10% |
| 2024-12-21 | $0.7960 | $0.8470 | $0.7325 | $0.747705 | $45.71M | -6.06% |
| 2024-12-20 | $0.7800 | $0.8136 | $0.6678 | $0.795947 | $68.20M | +2.02% |
| 2024-12-19 | $0.8616 | $0.8721 | $0.7521 | $0.780153 | $64.98M | -8.36% |
| 2024-12-18 | $0.9476 | $0.9556 | $0.8500 | $0.851327 | $81.26M | -9.50% |
| 2024-12-17 | $1.0025 | $1.0157 | $0.9337 | $0.94071 | $51.79M | -6.20% |
| 2024-12-16 | $1.0168 | $1.0548 | $0.9642 | $1.0029 | $34.15M | +0.08% |
| 2024-12-15 | $1.0017 | $1.0547 | $0.9588 | $1.0021 | $50.72M | +0.97% |
| 2024-12-14 | $1.0328 | $1.0511 | $0.95739 | $0.992427 | $37.58M | -3.98% |
| 2024-12-13 | $1.0273 | $1.0765 | $1.0016 | $1.0336 | $29.64M | +0.54% |
| 2024-12-12 | $0.9996 | $1.101 | $0.9923 | $1.028 | $87.35M | +2.86% |
| 2024-12-11 | $0.9383 | $1.022 | $0.8920 | $0.999456 | $31.52M | +6.51% |
| 2024-12-10 | $0.9601 | $1.0154 | $0.8747 | $0.938369 | $83.15M | -2.31% |
| 2024-12-09 | $1.1583 | $1.1614 | $0.8492 | $0.960593 | $49.90M | -17.05% |
| 2024-12-08 | $1.1634 | $1.1871 | $1.1287 | $1.1581 | $12.94M | -0.11% |
| 2024-12-07 | $1.1733 | $1.1866 | $1.1483 | $1.1594 | $38.30M | -1.16% |
| 2024-12-06 | $1.102 | $1.2383 | $1.0918 | $1.173 | $83.79M | +6.49% |
| 2024-12-05 | $1.1356 | $1.1596 | $1.0698 | $1.1015 | $61.04M | -3.06% |
| 2024-12-04 | $1.0451 | $1.188 | $1.0434 | $1.1362 | $150.42M | +8.74% |
| 2024-12-03 | $1.0266 | $1.086 | $0.9632 | $1.0449 | $62.92M | +2.65% |
| 2024-12-02 | $0.9693 | $1.0525 | $0.8968 | $1.018 | $115.92M | +4.96% |
| 2024-12-01 | $0.9714 | $0.9969 | $0.9431 | $0.969829 | $59.01M | -0.75% |
| 2024-11-30 | $0.9305 | $0.9873 | $0.9204 | $0.977129 | $53.91M | +3.57% |
| 2024-11-29 | $0.9256 | $0.9840 | $0.9148 | $0.943476 | $43.61M | +2.82% |
| 2024-11-28 | $0.9674 | $0.9805 | $0.8878 | $0.917618 | $56.35M | -5.22% |
| 2024-11-27 | $0.8703 | $0.9741 | $0.8478 | $0.96817 | $66.40M | +11.24% |
| 2024-11-26 | $0.9053 | $0.9271 | $0.8295 | $0.870369 | $64.75M | -3.85% |
| 2024-11-25 | $0.8622 | $0.9550 | $0.8233 | $0.905203 | $126.09M | +5.04% |
| 2024-11-24 | $0.8555 | $0.9114 | $0.7953 | $0.86178 | $64.47M | +0.75% |
| 2024-11-23 | $0.8091 | $0.8826 | $0.7988 | $0.855369 | $75.32M | +5.79% |
| 2024-11-22 | $0.7785 | $0.8413 | $0.7559 | $0.808582 | $56.81M | +2.95% |
| 2024-11-21 | $0.6722 | $0.8217 | $0.6500 | $0.785426 | $115.04M | +16.92% |
| 2024-11-20 | $0.6919 | $0.7160 | $0.6486 | $0.671749 | $19.37M | -3.13% |
| 2024-11-19 | $0.7381 | $0.7558 | $0.6746 | $0.693458 | $37.91M | -6.05% |
| 2024-11-18 | $0.6739 | $0.7493 | $0.6709 | $0.738102 | $27.07M | +9.55% |
| 2024-11-17 | $0.7251 | $0.7320 | $0.6594 | $0.673758 | $27.66M | -7.08% |
| 2024-11-16 | $0.6065 | $0.7628 | $0.6019 | $0.725103 | $43.82M | +19.55% |
| 2024-11-15 | $0.5801 | $0.6130 | $0.5665 | $0.606522 | $13.49M | +4.81% |
| 2024-11-14 | $0.6118 | $0.6356 | $0.5700 | $0.578688 | $44.50M | -5.42% |
| 2024-11-13 | $0.6301 | $0.6441 | $0.5710 | $0.611852 | $55.71M | -3.15% |
| 2024-11-12 | $0.6712 | $0.6889 | $0.6035 | $0.631777 | $116.46M | -5.87% |
| 2024-11-11 | $0.6288 | $0.6719 | $0.6102 | $0.67119 | $79.20M | +6.48% |
| 2024-11-10 | $0.6198 | $0.6554 | $0.5958 | $0.63034 | $150.83M | +1.70% |
| 2024-11-09 | $0.5914 | $0.6242 | $0.5790 | $0.619787 | $25.43M | +4.29% |
| 2024-11-08 | $0.5813 | $0.5982 | $0.5665 | $0.594305 | $51.84M | +2.13% |
| 2024-11-07 | $0.5486 | $0.5936 | $0.5457 | $0.581926 | $60.16M | +6.09% |
| 2024-11-06 | $0.4905 | $0.5561 | $0.4905 | $0.548504 | $62.91M | +11.85% |
| 2024-11-05 | $0.4731 | $0.4965 | $0.4726 | $0.490386 | $12.53M | +3.67% |
| 2024-11-04 | $0.4823 | $0.4918 | $0.4597 | $0.473013 | $11.31M | -1.74% |
| 2024-11-03 | $0.5045 | $0.5054 | $0.4606 | $0.481407 | $38.21M | -4.54% |
| 2024-11-02 | $0.5195 | $0.5255 | $0.5005 | $0.504281 | $6.03M | -2.27% |
| 2024-11-01 | $0.5268 | $0.5447 | $0.5107 | $0.515984 | $22.34M | -1.81% |
| 2024-10-31 | $0.5572 | $0.5610 | $0.5174 | $0.525512 | $22.42M | -5.69% |
| 2024-10-30 | $0.5474 | $0.5699 | $0.5391 | $0.557194 | $19.37M | +1.77% |
| 2024-10-29 | $0.5226 | $0.5508 | $0.5211 | $0.547479 | $12.03M | +4.77% |
| 2024-10-28 | $0.5196 | $0.5297 | $0.5027 | $0.52254 | $12.08M | +1.52% |
| 2024-10-27 | $0.5167 | $0.5247 | $0.5042 | $0.514693 | $18.15M | -0.10% |
| 2024-10-26 | $0.5069 | $0.5196 | $0.4970 | $0.515198 | $18.47M | +1.86% |
| 2024-10-25 | $0.5610 | $0.5624 | $0.4834 | $0.505794 | $43.80M | -9.22% |
| 2024-10-24 | $0.5596 | $0.5695 | $0.5517 | $0.557163 | $20.64M | -0.57% |
| 2024-10-23 | $0.5799 | $0.5814 | $0.5430 | $0.560354 | $26.75M | -3.39% |
| 2024-10-22 | $0.5882 | $0.6006 | $0.5727 | $0.580023 | $14.03M | -0.75% |
| 2024-10-21 | $0.6128 | $0.6168 | $0.5801 | $0.584385 | $29.84M | -4.63% |
| 2024-10-20 | $0.5663 | $0.6196 | $0.5610 | $0.61277 | $23.58M | +8.20% |
| 2024-10-19 | $0.5634 | $0.5722 | $0.5562 | $0.566335 | $7.34M | +0.68% |
| 2024-10-18 | $0.5469 | $0.5722 | $0.5437 | $0.562534 | $14.96M | +2.86% |
| 2024-10-17 | $0.5574 | $0.5661 | $0.5409 | $0.546889 | $12.49M | -1.91% |
| 2024-10-16 | $0.5677 | $0.5833 | $0.5552 | $0.557554 | $35.92M | -1.67% |
| 2024-10-15 | $0.5648 | $0.5833 | $0.5438 | $0.567035 | $57.20M | +0.85% |
| 2024-10-14 | $0.5296 | $0.5690 | $0.5183 | $0.562233 | $40.21M | +6.20% |
| 2024-10-13 | $0.5379 | $0.5396 | $0.5180 | $0.529396 | $14.88M | -0.50% |
| 2024-10-12 | $0.5343 | $0.5453 | $0.5291 | $0.532071 | $23.75M | -0.83% |
| 2024-10-11 | $0.5256 | $0.5427 | $0.5234 | $0.536551 | $21.12M | +1.08% |
| 2024-10-10 | $0.5215 | $0.53081 | $0.5063 | $0.53081 | $24.25M | +1.61% |
| 2024-10-09 | $0.5407 | $0.5486 | $0.5149 | $0.522408 | $15.42M | -3.40% |
| 2024-10-08 | $0.5493 | $0.5573 | $0.5346 | $0.54078 | $17.47M | -1.06% |
| 2024-10-07 | $0.5596 | $0.5757 | $0.546546 | $0.546546 | $23.79M | -2.66% |
| 2024-10-06 | $0.5501 | $0.5638 | $0.5480 | $0.561492 | $12.67M | +1.38% |
| 2024-10-05 | $0.5652 | $0.5698 | $0.5427 | $0.553873 | $10.66M | -1.35% |
| 2024-10-04 | $0.5338 | $0.5680 | $0.5317 | $0.561465 | $20.47M | +5.18% |
| 2024-10-03 | $0.5318 | $0.5436 | $0.5146 | $0.533799 | $16.17M | +0.80% |
| 2024-10-02 | $0.5506 | $0.5635 | $0.5247 | $0.529547 | $41.08M | -3.83% |
| 2024-10-01 | $0.6041 | $0.6291 | $0.5334 | $0.550629 | $58.77M | -8.89% |
| 2024-09-30 | $0.6454 | $0.6537 | $0.5987 | $0.604359 | $19.77M | -6.35% |
| 2024-09-29 | $0.6474 | $0.6576 | $0.6316 | $0.645358 | $12.32M | -0.05% |
| 2024-09-28 | $0.6677 | $0.6725 | $0.6334 | $0.645701 | $24.25M | -2.30% |
| 2024-09-27 | $0.6200 | $0.6806 | $0.6181 | $0.660915 | $34.31M | +6.60% |
| 2024-09-26 | $0.5985 | $0.6444 | $0.5877 | $0.619994 | $25.17M | +3.73% |
| 2024-09-25 | $0.6141 | $0.6340 | $0.5957 | $0.597714 | $21.54M | -2.32% |
| 2024-09-24 | $0.5986 | $0.6180 | $0.5848 | $0.611929 | $34.63M | +2.73% |
| 2024-09-23 | $0.6000 | $0.6234 | $0.5891 | $0.595654 | $29.07M | -1.00% |
| 2024-09-22 | $0.6156 | $0.6216 | $0.5831 | $0.601646 | $28.75M | -2.32% |
| 2024-09-21 | $0.5773 | $0.6232 | $0.5668 | $0.615948 | $17.43M | +6.70% |
| 2024-09-20 | $0.5574 | $0.5882 | $0.5497 | $0.577275 | $16.35M | +3.58% |
| 2024-09-19 | $0.5290 | $0.5813 | $0.5290 | $0.557303 | $20.64M | +5.37% |
| 2024-09-18 | $0.5222 | $0.5295 | $0.5010 | $0.528881 | $15.25M | +1.28% |
| 2024-09-17 | $0.5106 | $0.5307 | $0.5046 | $0.522223 | $10.75M | +2.28% |
| 2024-09-16 | $0.5109 | $0.5172 | $0.4976 | $0.510569 | $9.79M | +0.56% |
| 2024-09-15 | $0.5307 | $0.5404 | $0.507734 | $0.507734 | $18.37M | -4.87% |
| 2024-09-14 | $0.5369 | $0.5394 | $0.5252 | $0.533733 | $9.25M | -0.32% |
| 2024-09-13 | $0.5251 | $0.5402 | $0.5161 | $0.53545 | $15.44M | +1.68% |
| 2024-09-12 | $0.5143 | $0.5270 | $0.5106 | $0.526616 | $15.04M | +2.58% |
| 2024-09-11 | $0.5334 | $0.5340 | $0.5012 | $0.513386 | $17.53M | -3.77% |
| 2024-09-10 | $0.5240 | $0.5409 | $0.5159 | $0.533479 | $8.42M | +2.11% |
| 2024-09-09 | $0.5123 | $0.5322 | $0.5057 | $0.522478 | $20.41M | +2.35% |
| 2024-09-08 | $0.49944 | $0.5162 | $0.4966 | $0.510475 | $14.83M | +2.18% |
| 2024-09-07 | $0.4808 | $0.5053 | $0.4798 | $0.499603 | $12.14M | +3.91% |
| 2024-09-06 | $0.4972 | $0.5078 | $0.4685 | $0.480795 | $24.85M | -4.03% |
| 2024-09-05 | $0.4971 | $0.5077 | $0.4881 | $0.500997 | $19.20M | +0.81% |
| 2024-09-04 | $0.4947 | $0.5140 | $0.4675 | $0.496995 | $24.52M | -0.74% |
| 2024-09-03 | $0.5163 | $0.5210 | $0.4931 | $0.500711 | $17.17M | -3.04% |
| 2024-09-02 | $0.4899 | $0.5223 | $0.4891 | $0.516409 | $7.98M | +5.40% |
| 2024-09-01 | $0.5140 | $0.5145 | $0.4846 | $0.489954 | $7.35M | -3.87% |
| 2024-08-31 | $0.5138 | $0.5197 | $0.5071 | $0.509682 | $7.40M | -0.72% |
| 2024-08-30 | $0.5126 | $0.5165 | $0.4858 | $0.51337 | $20.35M | +0.09% |
| 2024-08-29 | $0.5217 | $0.5341 | $0.5069 | $0.5129 | $8.04M | -2.38% |
| 2024-08-28 | $0.5252 | $0.5375 | $0.5065 | $0.525412 | $32.59M | +0.28% |
| 2024-08-27 | $0.5708 | $0.5798 | $0.5125 | $0.523967 | $33.49M | -7.13% |
| 2024-08-26 | $0.5976 | $0.6051 | $0.564222 | $0.564222 | $24.55M | -5.29% |
| 2024-08-25 | $0.6211 | $0.6221 | $0.5890 | $0.595747 | $24.71M | -2.76% |
| 2024-08-24 | $0.6032 | $0.6365 | $0.5976 | $0.612651 | $33.75M | +0.79% |
| 2024-08-23 | $0.5618 | $0.6094 | $0.5610 | $0.607847 | $36.11M | +6.89% |
| 2024-08-22 | $0.5529 | $0.5692 | $0.5422 | $0.568682 | $22.36M | +2.61% |
| 2024-08-21 | $0.5354 | $0.5596 | $0.5264 | $0.55419 | $26.89M | +3.44% |
| 2024-08-20 | $0.5404 | $0.5542 | $0.5267 | $0.535761 | $20.92M | -0.06% |
| 2024-08-19 | $0.53378 | $0.54282 | $0.5268 | $0.536086 | $21.51M | +0.41% |
| 2024-08-18 | $0.5514 | $0.5531 | $0.5264 | $0.533892 | $16.77M | -2.11% |
| 2024-08-17 | $0.5335 | $0.545401 | $0.5308 | $0.545401 | $12.80M | +2.08% |
| 2024-08-16 | $0.5356 | $0.5500 | $0.5212 | $0.534296 | $23.98M | +0.43% |
| 2024-08-15 | $0.5618 | $0.5704 | $0.5308 | $0.531993 | $37.34M | -5.52% |
| 2024-08-14 | $0.5787 | $0.5877 | $0.5544 | $0.563086 | $34.12M | -2.20% |
| 2024-08-13 | $0.5891 | $0.5925 | $0.5662 | $0.57578 | $31.65M | -1.22% |
| 2024-08-12 | $0.5522 | $0.5969 | $0.5456 | $0.582891 | $43.63M | +5.56% |
| 2024-08-11 | $0.5772 | $0.5971 | $0.5483 | $0.552194 | $20.31M | -3.30% |
| 2024-08-10 | $0.5774 | $0.5909 | $0.5608 | $0.571016 | $28.38M | -0.86% |
| 2024-08-09 | $0.5547 | $0.5898 | $0.5357 | $0.575941 | $53.95M | +4.83% |
| 2024-08-08 | $0.4846 | $0.5588 | $0.4780 | $0.549413 | $45.31M | +13.39% |
| 2024-08-07 | $0.5026 | $0.5233 | $0.4760 | $0.484536 | $25.89M | -2.73% |
| 2024-08-06 | $0.4818 | $0.5226 | $0.4815 | $0.498148 | $53.92M | +3.42% |
| 2024-08-05 | $0.5652 | $0.5685 | $0.4289 | $0.48166 | $141.80M | -14.78% |
| 2024-08-04 | $0.6072 | $0.6193 | $0.5530 | $0.565207 | $31.14M | -6.92% |
| 2024-08-03 | $0.6034 | $0.6273 | $0.5852 | $0.607211 | $25.60M | +0.62% |
| 2024-08-02 | $0.6536 | $0.6559 | $0.5944 | $0.603442 | $38.63M | -7.71% |
| 2024-08-01 | $0.6574 | $0.6622 | $0.6135 | $0.653871 | $24.84M | +0.85% |
| 2024-07-31 | $0.6780 | $0.6877 | $0.648355 | $0.648355 | $30.81M | -4.26% |
| 2024-07-30 | $0.7038 | $0.7103 | $0.6648 | $0.677218 | $22.36M | -3.27% |
| 2024-07-29 | $0.7124 | $0.7355 | $0.6969 | $0.700088 | $30.10M | -1.66% |
| 2024-07-28 | $0.7178 | $0.7357 | $0.7055 | $0.71187 | $21.84M | -1.05% |
| 2024-07-27 | $0.7264 | $0.7419 | $0.7062 | $0.719423 | $23.50M | -0.96% |
| 2024-07-26 | $0.6985 | $0.7327 | $0.6968 | $0.726421 | $21.29M | +4.00% |
| 2024-07-25 | $0.7395 | $0.7417 | $0.6723 | $0.698457 | $28.36M | -5.54% |
| 2024-07-24 | $0.7992 | $0.8002 | $0.7356 | $0.739444 | $12.33M | -7.47% |
| 2024-07-23 | $0.7599 | $0.8280 | $0.7547 | $0.799169 | $63.65M | +5.17% |
| 2024-07-22 | $0.8026 | $0.8084 | $0.7555 | $0.759894 | $13.90M | -5.32% |
| 2024-07-21 | $0.7791 | $0.8073 | $0.7525 | $0.802572 | $16.59M | +2.79% |
| 2024-07-20 | $0.7745 | $0.7949 | $0.7655 | $0.780787 | $22.84M | +0.36% |
| 2024-07-19 | $0.7476 | $0.778001 | $0.7259 | $0.778001 | $30.24M | +3.79% |
| 2024-07-18 | $0.7470 | $0.7688 | $0.7273 | $0.749571 | $33.30M | +0.91% |
| 2024-07-17 | $0.7517 | $0.7785 | $0.7411 | $0.742821 | $35.60M | -1.74% |
| 2024-07-16 | $0.7731 | $0.7789 | $0.7219 | $0.75595 | $43.08M | -1.76% |
| 2024-07-15 | $0.7348 | $0.7793 | $0.7217 | $0.769509 | $43.44M | +5.57% |
| 2024-07-14 | $0.7120 | $0.7457 | $0.7091 | $0.728887 | $27.16M | +3.22% |
| 2024-07-13 | $0.6982 | $0.7087 | $0.6897 | $0.706166 | $20.26M | +1.07% |
| 2024-07-12 | $0.7018 | $0.7088 | $0.6870 | $0.698684 | $19.02M | +0.20% |
| 2024-07-11 | $0.7137 | $0.7344 | $0.6903 | $0.69726 | $27.77M | -1.88% |
| 2024-07-10 | $0.7104 | $0.7318 | $0.6952 | $0.71059 | $28.99M | -0.45% |
| 2024-07-09 | $0.6776 | $0.7231 | $0.6763 | $0.713784 | $30.97M | +6.16% |
| 2024-07-08 | $0.6506 | $0.6872 | $0.6054 | $0.67234 | $36.91M | +3.12% |
| 2024-07-07 | $0.6742 | $0.6889 | $0.6052 | $0.652002 | $33.73M | -4.34% |
| 2024-07-06 | $0.6613 | $0.6986 | $0.6593 | $0.681586 | $24.88M | +9.52% |
| 2024-07-05 | $0.6792 | $0.6804 | $0.5650 | $0.622364 | $28.71M | -8.37% |
| 2024-07-04 | $0.7640 | $0.7681 | $0.6706 | $0.67925 | $16.69M | -11.09% |
| 2024-07-03 | $0.7834 | $0.7894 | $0.7508 | $0.763975 | $9.29M | -1.56% |
| 2024-07-02 | $0.7787 | $0.7894 | $0.7567 | $0.776077 | $20.92M | -0.39% |
| 2024-07-01 | $0.7874 | $0.8018 | $0.7725 | $0.779114 | $16.41M | -1.85% |
| 2024-06-30 | $0.7873 | $0.8185 | $0.7804 | $0.793825 | $13.30M | +1.29% |
| 2024-06-29 | $0.7955 | $0.7958 | $0.7696 | $0.783723 | $12.68M | -1.26% |
| 2024-06-28 | $0.8132 | $0.8145 | $0.7907 | $0.793717 | $17.40M | -2.94% |
| 2024-06-27 | $0.8245 | $0.8347 | $0.8087 | $0.817747 | $20.85M | -0.14% |
| 2024-06-26 | $0.8128 | $0.8352 | $0.7935 | $0.818869 | $22.56M | -0.25% |
| 2024-06-25 | $0.8446 | $0.8457 | $0.8093 | $0.820884 | $21.76M | -1.40% |
| 2024-06-24 | $0.7695 | $0.8463 | $0.7674 | $0.832564 | $36.10M | +7.50% |
| 2024-06-23 | $0.7942 | $0.7963 | $0.7404 | $0.774487 | $21.34M | -3.00% |
| 2024-06-22 | $0.8072 | $0.8154 | $0.7896 | $0.798419 | $8.26M | -0.76% |
| 2024-06-21 | $0.8017 | $0.8105 | $0.7904 | $0.804548 | $14.39M | +0.38% |
| 2024-06-20 | $0.8118 | $0.8192 | $0.7830 | $0.801506 | $25.96M | -1.33% |
| 2024-06-19 | $0.8076 | $0.8490 | $0.8047 | $0.812287 | $27.28M | +1.45% |
| 2024-06-18 | $0.8578 | $0.8620 | $0.7387 | $0.800711 | $40.15M | -6.65% |
| 2024-06-17 | $0.9243 | $0.9297 | $0.8429 | $0.857797 | $10.55M | -7.18% |
| 2024-06-16 | $0.9221 | $0.9375 | $0.9003 | $0.924138 | $3.37M | -0.00% |
| 2024-06-15 | $0.9301 | $0.9321 | $0.9005 | $0.924167 | $10.99M | +0.24% |
| 2024-06-14 | $0.9273 | $0.9386 | $0.8798 | $0.921923 | $31.24M | -1.07% |
| 2024-06-13 | $0.9259 | $0.9543 | $0.9214 | $0.931939 | $24.19M | -4.25% |
| 2024-06-12 | $0.9378 | $0.9983 | $0.9127 | $0.973338 | $13.48M | +3.81% |
| 2024-06-11 | $0.9600 | $0.9640 | $0.9126 | $0.937634 | $24.13M | -2.33% |
| 2024-06-10 | $0.9793 | $0.9831 | $0.9459 | $0.960013 | $9.78M | -1.93% |
| 2024-06-09 | $0.9769 | $0.9875 | $0.9468 | $0.978916 | $16.11M | +0.65% |
| 2024-06-08 | $0.9668 | $0.9888 | $0.9515 | $0.972628 | $16.94M | -2.63% |
| 2024-06-07 | $1.0882 | $1.1046 | $0.9000 | $0.998908 | $16.34M | -8.48% |
| 2024-06-06 | $1.1237 | $1.1241 | $1.0743 | $1.0914 | $25.07M | -2.21% |
| 2024-06-05 | $1.1077 | $1.1383 | $1.101 | $1.116 | $26.85M | +0.31% |
| 2024-06-04 | $1.1045 | $1.117 | $1.0728 | $1.1126 | $31.96M | +0.72% |
| 2024-06-03 | $1.1266 | $1.1285 | $1.0708 | $1.1046 | $30.19M | -1.45% |
| 2024-06-02 | $1.124 | $1.1406 | $1.0916 | $1.1209 | $25.33M | -0.55% |
| 2024-06-01 | $1.1277 | $1.1439 | $1.1105 | $1.1272 | $14.11M | +0.30% |
| 2024-05-31 | $1.1211 | $1.1385 | $1.1088 | $1.1239 | $21.64M | -0.01% |
| 2024-05-30 | $1.1429 | $1.1666 | $1.1177 | $1.124 | $27.74M | -1.59% |
| 2024-05-29 | $1.1536 | $1.1661 | $1.107 | $1.1422 | $31.25M | -4.87% |
| 2024-05-28 | $1.2303 | $1.2304 | $1.1704 | $1.2007 | $11.91M | -1.37% |
| 2024-05-27 | $1.2474 | $1.2523 | $1.1704 | $1.2174 | $52.75M | +2.01% |
| 2024-05-26 | $1.1915 | $1.2308 | $1.178 | $1.1934 | $13.09M | -0.77% |
| 2024-05-25 | $1.199 | $1.2287 | $1.1776 | $1.2026 | $35.40M | +3.89% |
| 2024-05-24 | $1.2027 | $1.2349 | $1.1237 | $1.1576 | $15.58M | -3.79% |
| 2024-05-23 | $1.1418 | $1.2598 | $1.1292 | $1.2033 | $56.11M | +5.40% |
| 2024-05-22 | $1.2038 | $1.2123 | $1.1076 | $1.1416 | $15.23M | -5.16% |
| 2024-05-21 | $1.1268 | $1.2342 | $1.1212 | $1.2037 | $29.86M | +6.83% |
| 2024-05-20 | $0.9718 | $1.128 | $0.9476 | $1.1268 | $17.74M | +14.99% |
| 2024-05-19 | $0.9892 | $0.9930 | $0.9477 | $0.979898 | $27.92M | -2.13% |
| 2024-05-18 | $1.0126 | $1.0283 | $0.9794 | $1.0012 | $17.05M | -1.83% |
| 2024-05-17 | $1.0555 | $1.0739 | $0.9998 | $1.0199 | $36.07M | +4.97% |
| 2024-05-16 | $0.9938 | $0.9993 | $0.9515 | $0.97158 | $5.91M | -0.52% |
| 2024-05-15 | $0.9815 | $0.9994 | $0.9516 | $0.976641 | $27.46M | +4.42% |
| 2024-05-14 | $0.9818 | $0.9886 | $0.9320 | $0.935262 | $6.82M | -3.45% |
| 2024-05-13 | $0.9940 | $1.0016 | $0.9467 | $0.968682 | $26.10M | -2.61% |
| 2024-05-12 | $1.008 | $1.0117 | $0.9517 | $0.994691 | $20.60M | -1.02% |
| 2024-05-11 | $1.0067 | $1.012 | $0.9934 | $1.0049 | $9.74M | +0.27% |
| 2024-05-10 | $1.0086 | $1.014 | $0.9839 | $1.0022 | $26.88M | -1.99% |
| 2024-05-09 | $1.0282 | $1.0541 | $1.0025 | $1.0226 | $27.33M | -0.51% |
| 2024-05-08 | $1.033 | $1.0456 | $0.9993 | $1.0278 | $26.46M | -0.24% |
| 2024-05-07 | $1.0636 | $1.0687 | $1.0082 | $1.0302 | $25.51M | -3.02% |
| 2024-05-06 | $1.0736 | $1.0768 | $1.0409 | $1.0623 | $32.33M | -0.98% |
| 2024-05-05 | $1.0866 | $1.1323 | $1.0567 | $1.0727 | $31.87M | -0.25% |
| 2024-05-04 | $1.0688 | $1.0907 | $1.0348 | $1.0754 | $22.77M | +0.78% |
| 2024-05-03 | $1.0619 | $1.0855 | $1.0562 | $1.0671 | $24.27M | +3.73% |
| 2024-05-02 | $1.0297 | $1.0408 | $0.9969 | $1.0286 | $10.87M | -0.39% |
| 2024-05-01 | $1.0151 | $1.0574 | $0.9968 | $1.0327 | $51.30M | +1.42% |
| 2024-04-30 | $0.9927 | $1.0413 | $0.9681 | $1.0182 | $53.92M | -3.74% |
| 2024-04-29 | $1.1001 | $1.111 | $1.0348 | $1.0578 | $10.25M | -3.91% |
| 2024-04-28 | $1.1257 | $1.1705 | $1.0958 | $1.1009 | $7.38M | -3.04% |
| 2024-04-27 | $1.0454 | $1.17 | $1.0415 | $1.1354 | $44.24M | +7.87% |
| 2024-04-26 | $1.0687 | $1.0826 | $1.0082 | $1.0526 | $27.22M | -2.34% |
| 2024-04-25 | $1.1026 | $1.1139 | $1.0528 | $1.0778 | $31.41M | -2.77% |
| 2024-04-24 | $1.1298 | $1.1459 | $1.0667 | $1.1085 | $41.37M | -5.98% |
| 2024-04-23 | $1.2092 | $1.22 | $1.1673 | $1.179 | $7.49M | -1.54% |
| 2024-04-22 | $1.2063 | $1.2199 | $1.1724 | $1.1974 | $25.30M | -0.16% |
| 2024-04-21 | $1.1963 | $1.2392 | $1.1703 | $1.1993 | $26.78M | -0.43% |
| 2024-04-20 | $1.164 | $1.2292 | $1.1561 | $1.2044 | $30.66M | +7.56% |
| 2024-04-19 | $1.1382 | $1.1679 | $1.0422 | $1.1198 | $17.46M | -1.67% |
| 2024-04-18 | $1.1509 | $1.1679 | $1.0431 | $1.1388 | $44.41M | +2.95% |
| 2024-04-17 | $1.1539 | $1.172 | $1.0791 | $1.1062 | $15.85M | -4.19% |
| 2024-04-16 | $1.1525 | $1.1705 | $1.0913 | $1.1546 | $21.35M | +0.17% |
| 2024-04-15 | $1.1799 | $1.2695 | $1.1187 | $1.1526 | $36.54M | -3.52% |
| 2024-04-14 | $1.1341 | $1.2697 | $1.1015 | $1.1947 | $100.26M | +15.92% |
| 2024-04-13 | $1.1737 | $1.1878 | $0.8550 | $1.0306 | $49.17M | -11.18% |
| 2024-04-12 | $1.3731 | $1.3773 | $0.9500 | $1.1603 | $131.73M | -18.19% |
| 2024-04-11 | $1.4667 | $1.482 | $1.4102 | $1.4183 | $7.86M | -1.97% |
| 2024-04-10 | $1.4532 | $1.4824 | $1.415 | $1.4467 | $33.62M | -1.38% |
| 2024-04-09 | $1.5361 | $1.5494 | $1.407 | $1.4669 | $50.62M | -5.28% |
| 2024-04-08 | $1.5486 | $1.5912 | $1.5031 | $1.5487 | $55.41M | +0.48% |
| 2024-04-07 | $1.489 | $1.5741 | $1.4805 | $1.5413 | $35.83M | +3.55% |
| 2024-04-06 | $1.4761 | $1.5064 | $1.4708 | $1.4884 | $21.77M | +3.86% |
| 2024-04-05 | $1.4595 | $1.4631 | $1.3834 | $1.4331 | $12.32M | -0.94% |
| 2024-04-04 | $1.4818 | $1.5115 | $1.3833 | $1.4468 | $42.03M | -2.29% |
| 2024-04-03 | $1.4576 | $1.5035 | $1.4345 | $1.4807 | $43.30M | +1.87% |
| 2024-04-02 | $1.4562 | $1.5054 | $1.4012 | $1.4535 | $59.84M | -7.27% |
| 2024-04-01 | $1.6617 | $1.6621 | $1.5307 | $1.5675 | $18.68M | -5.66% |
| 2024-03-31 | $1.6411 | $1.6909 | $1.6324 | $1.6615 | $8.06M | +1.08% |
| 2024-03-30 | $1.6604 | $1.691 | $1.6316 | $1.6437 | $34.04M | -0.53% |
| 2024-03-29 | $1.6248 | $1.6777 | $1.6192 | $1.6525 | $39.06M | +0.52% |
| 2024-03-28 | $1.6746 | $1.6939 | $1.6083 | $1.6439 | $50.91M | -1.26% |
| 2024-03-27 | $1.643 | $1.6962 | $1.6263 | $1.6648 | $53.77M | -2.12% |
| 2024-03-26 | $1.7231 | $1.7558 | $1.6636 | $1.7008 | $18.52M | -0.33% |
| 2024-03-25 | $1.7271 | $1.756 | $1.6725 | $1.7064 | $64.84M | +2.16% |
| 2024-03-24 | $1.5952 | $1.6748 | $1.5854 | $1.6703 | $14.83M | +4.63% |
| 2024-03-23 | $1.6042 | $1.6374 | $1.5794 | $1.5963 | $14.72M | -1.08% |
| 2024-03-22 | $1.6002 | $1.6323 | $1.5618 | $1.6137 | $52.03M | -4.18% |
| 2024-03-21 | $1.7458 | $1.7979 | $1.6709 | $1.6841 | $24.93M | -3.15% |
| 2024-03-20 | $1.6455 | $1.7978 | $1.5693 | $1.7389 | $96.62M | +6.25% |
| 2024-03-19 | $1.635 | $1.7207 | $1.5476 | $1.6366 | $107.55M | +0.38% |
| 2024-03-18 | $1.6615 | $1.6781 | $1.4459 | $1.6304 | $110.39M | -6.09% |
| 2024-03-17 | $1.7566 | $1.7753 | $1.6138 | $1.7362 | $22.04M | -0.57% |
| 2024-03-16 | $1.8543 | $1.8549 | $1.6146 | $1.7461 | $93.48M | -6.42% |
| 2024-03-15 | $1.8864 | $1.9676 | $1.8066 | $1.8658 | $82.69M | -7.44% |
| 2024-03-14 | $2.1152 | $2.117 | $1.9309 | $2.0159 | $27.15M | -4.68% |
| 2024-03-13 | $2.0177 | $2.2553 | $2.0172 | $2.1149 | $31.26M | +4.86% |
| 2024-03-12 | $2.0832 | $2.0995 | $1.9077 | $2.0169 | $18.07M | -3.18% |
| 2024-03-11 | $2.0675 | $2.1451 | $1.949 | $2.0832 | $18.09M | +1.13% |
| 2024-03-10 | $2.0489 | $2.1079 | $1.9476 | $2.06 | $68.66M | -0.26% |
| 2024-03-09 | $2.1335 | $2.1364 | $2.0042 | $2.0654 | $55.58M | -3.18% |
| 2024-03-08 | $2.138 | $2.1934 | $2.087 | $2.1332 | $66.42M | -0.70% |
| 2024-03-07 | $2.166 | $2.2755 | $2.0213 | $2.1482 | $103.75M | +4.65% |
| 2024-03-06 | $1.9656 | $2.1483 | $1.9226 | $2.0527 | $20.74M | +2.63% |
| 2024-03-05 | $2.1138 | $2.1485 | $1.7478 | $2.0001 | $178.83M | +0.92% |
| 2024-03-04 | $2.0446 | $2.0717 | $1.9202 | $1.9817 | $23.00M | -2.05% |
| 2024-03-03 | $2.064 | $2.0965 | $1.964 | $2.0231 | $89.70M | -1.42% |
| 2024-03-02 | $1.9692 | $2.1946 | $1.8736 | $2.0523 | $107.53M | +3.89% |
| 2024-03-01 | $1.949 | $2.00 | $1.9413 | $1.9755 | $56.67M | +1.45% |
| 2024-02-29 | $1.9972 | $2.0898 | $1.9078 | $1.9473 | $73.74M | +2.48% |
| 2024-02-28 | $1.896 | $1.9816 | $1.80 | $1.9002 | $15.69M | -0.35% |
| 2024-02-27 | $1.8879 | $1.9456 | $1.8541 | $1.9069 | $44.93M | +0.21% |
| 2024-02-26 | $1.8863 | $1.9554 | $1.8774 | $1.9029 | $46.42M | +0.55% |
| 2024-02-25 | $1.8686 | $1.9168 | $1.8071 | $1.8924 | $32.85M | +1.69% |
| 2024-02-24 | $1.821 | $1.8896 | $1.8194 | $1.8609 | $30.12M | +2.61% |
| 2024-02-23 | $1.7644 | $1.8441 | $1.7374 | $1.8135 | $39.38M | +1.94% |
| 2024-02-22 | $1.8561 | $1.8712 | $1.7562 | $1.779 | $42.15M | -4.49% |
| 2024-02-21 | $1.8432 | $1.897 | $1.7881 | $1.8627 | $48.80M | -7.32% |
| 2024-02-20 | $2.0541 | $2.0889 | $1.90 | $2.0099 | $8.67M | -2.15% |
| 2024-02-19 | $2.0396 | $2.0997 | $2.0164 | $2.0541 | $5.62M | +0.61% |
| 2024-02-18 | $2.0143 | $2.099 | $1.9991 | $2.0416 | $38.78M | +2.09% |
| 2024-02-17 | $1.9411 | $2.0253 | $1.9302 | $1.9998 | $27.77M | -0.54% |
| 2024-02-16 | $2.0719 | $2.0941 | $1.96 | $2.0107 | $5.26M | -2.91% |
| 2024-02-15 | $2.1112 | $2.171 | $2.0384 | $2.071 | $7.71M | -1.50% |
| 2024-02-14 | $2.0899 | $2.1713 | $2.0595 | $2.1025 | $48.22M | +1.33% |
| 2024-02-13 | $2.0312 | $2.1263 | $2.0049 | $2.075 | $41.54M | +1.48% |
| 2024-02-12 | $2.0056 | $2.1088 | $1.984 | $2.0448 | $53.09M | +5.33% |
| 2024-02-11 | $1.9605 | $2.0088 | $1.9326 | $1.9412 | $3.72M | -0.90% |
| 2024-02-10 | $1.9658 | $2.01 | $1.9469 | $1.9589 | $25.34M | -0.61% |
| 2024-02-09 | $1.9305 | $2.0193 | $1.9218 | $1.9708 | $40.72M | +5.79% |
| 2024-02-08 | $1.8984 | $1.9278 | $1.8567 | $1.8629 | $4.83M | -2.48% |
| 2024-02-07 | $1.824 | $1.933 | $1.8213 | $1.9103 | $48.37M | +4.60% |
| 2024-02-06 | $1.8332 | $1.8759 | $1.8091 | $1.8263 | $42.53M | +5.23% |
| 2024-02-05 | $1.7316 | $1.7876 | $1.7001 | $1.7354 | $14.47M | -0.17% |
| 2024-02-04 | $1.7548 | $1.7879 | $1.7005 | $1.7383 | $41.67M | -1.23% |
| 2024-02-03 | $1.7868 | $1.7983 | $1.7396 | $1.76 | $36.17M | -1.64% |
| 2024-02-02 | $1.808 | $1.8369 | $1.7703 | $1.7894 | $55.48M | -0.36% |
| 2024-02-01 | $1.7624 | $1.7959 | $1.6925 | $1.7959 | $71.14M | +2.66% |
| 2024-01-31 | $1.8164 | $1.84 | $1.6919 | $1.7494 | $92.04M | -7.21% |
| 2024-01-30 | $1.8548 | $1.9724 | $1.837 | $1.8854 | $60.91M | +0.57% |
| 2024-01-29 | $1.8131 | $1.915 | $1.8001 | $1.8747 | $88.08M | +3.82% |
| 2024-01-28 | $1.7967 | $1.8963 | $1.7845 | $1.8058 | $72.59M | -0.45% |
| 2024-01-27 | $1.7993 | $1.8968 | $1.7833 | $1.8139 | $59.22M | +0.35% |
| 2024-01-26 | $1.7324 | $1.822 | $1.7119 | $1.8077 | $89.45M | +3.13% |
| 2024-01-25 | $1.6571 | $1.7995 | $1.6383 | $1.7529 | $85.94M | +0.92% |
| 2024-01-24 | $1.6901 | $1.7446 | $1.6329 | $1.7369 | $48.49M | +1.93% |
| 2024-01-23 | $1.6887 | $1.736 | $1.5553 | $1.704 | $118.64M | +0.92% |
| 2024-01-22 | $1.816 | $1.8331 | $1.6531 | $1.6885 | $58.35M | -7.00% |
| 2024-01-21 | $1.8166 | $1.9025 | $1.783 | $1.8155 | $33.85M | -0.99% |
| 2024-01-20 | $1.7667 | $1.902 | $1.7586 | $1.8337 | $70.00M | -1.18% |
| 2024-01-19 | $1.8918 | $1.904 | $1.7248 | $1.8557 | $53.07M | -1.89% |
| 2024-01-18 | $2.0385 | $2.0415 | $1.8407 | $1.8915 | $53.73M | -7.21% |
| 2024-01-17 | $2.151 | $2.165 | $2.00 | $2.0385 | $41.74M | -5.23% |
| 2024-01-16 | $2.1101 | $2.2053 | $2.0444 | $2.1509 | $54.51M | +1.70% |
| 2024-01-15 | $2.0923 | $2.204 | $2.0275 | $2.115 | $111.99M | +4.17% |
| 2024-01-14 | $2.1763 | $2.1944 | $2.0206 | $2.0304 | $49.80M | -5.84% |
| 2024-01-13 | $2.203 | $2.2189 | $2.0728 | $2.1563 | $124.44M | -0.90% |
| 2024-01-12 | $2.2586 | $2.4048 | $2.0988 | $2.1758 | $248.02M | -4.38% |
| 2024-01-11 | $2.228 | $2.4001 | $2.1299 | $2.2754 | $294.88M | +2.95% |
| 2024-01-10 | $2.0127 | $2.3953 | $1.9641 | $2.2101 | $388.72M | +19.89% |
| 2024-01-09 | $1.821 | $1.8495 | $1.6205 | $1.8434 | $105.46M | +1.22% |
| 2024-01-08 | $1.722 | $1.8636 | $1.57 | $1.8212 | $121.17M | +4.19% |
| 2024-01-07 | $1.8258 | $1.8885 | $1.5694 | $1.7479 | $168.02M | -0.25% |
| 2024-01-06 | $1.9518 | $1.9631 | $1.689 | $1.7522 | $71.54M | -10.22% |
| 2024-01-05 | $2.004 | $2.0163 | $1.8208 | $1.9518 | $100.52M | -2.60% |
| 2024-01-04 | $1.9137 | $2.1173 | $1.8125 | $2.0038 | $146.59M | +4.71% |
| 2024-01-03 | $1.7705 | $2.089 | $1.5311 | $1.9137 | $272.32M | +8.10% |
| 2024-01-02 | $1.7346 | $1.8398 | $1.70 | $1.7704 | $100.62M | +2.72% |
| 2024-01-01 | $1.58 | $1.8385 | $1.5779 | $1.7235 | $159.21M | +9.80% |
Frequently asked questions
What was the Arbitrum price on January 1, 2024?
ARB opened 2024-01-01 at $1.58 and closed that day at $1.7235.
What was the highest price of Arbitrum in 2024?
The highest was $2.4048 on 2024-01-12; the lowest was $0.4289 on 2024-08-05.
How much did Arbitrum change in 2024?
ARB moved -54.06% in 2024, from $1.58 to $0.725824.
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.