Arbitrum price history in 2025
In 2025 Arbitrum (ARB) went from $0.7221 on 2025-01-01 to $0.1868 on 2025-12-31, a change of -74.13%. The highest price was $0.9546 on 2025-01-06 and the lowest $0.1050 on 2025-10-10. About $9.87B was traded across the year. The best day was 2025-05-10 (+27.92%) and the worst 2025-10-10 (-29.14%).
$0.7221Open · 2025-01-01
$0.1868Close · 2025-12-31
$0.9546High · 2025-01-06
$0.1050Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.7221 | $0.9546 | $0.5848 | $0.64131 | $828.58M | -11.19% |
| February | $0.6410 | $0.6526 | $0.3474 | $0.418509 | $702.80M | -34.71% |
| March | $0.4218 | $0.4666 | $0.2949 | $0.327767 | $424.45M | -22.29% |
| April | $0.3279 | $0.3632 | $0.2422 | $0.325875 | $524.14M | -0.62% |
| May | $0.3260 | $0.5048 | $0.2947 | $0.339581 | $922.03M | +4.17% |
| June | $0.3396 | $0.4266 | $0.2526 | $0.345225 | $778.17M | +1.66% |
| July | $0.3452 | $0.5102 | $0.3136 | $0.393689 | $1.44B | +14.05% |
| August | $0.3977 | $0.6244 | $0.3611 | $0.492575 | $1.83B | +23.86% |
| September | $0.4963 | $0.5577 | $0.3990 | $0.4276 | $988.92M | -13.84% |
| October | $0.4330 | $0.4656 | $0.1050 | $0.2953 | $703.52M | -31.80% |
| November | $0.3047 | $0.3139 | $0.1870 | $0.210544 | $480.25M | -30.90% |
| December | $0.2106 | $0.2303 | $0.1720 | $0.1868 | $252.72M | -11.30% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.1908 | $0.1928 | $0.1838 | $0.1868 | $2.45M | -1.90% |
| 2025-12-30 | $0.1905 | $0.1950 | $0.1885 | $0.190423 | $3.98M | -0.48% |
| 2025-12-29 | $0.1949 | $0.1998 | $0.1889 | $0.191341 | $5.93M | -1.16% |
| 2025-12-28 | $0.1970 | $0.1993 | $0.1925 | $0.193595 | $4.86M | -1.71% |
| 2025-12-27 | $0.1917 | $0.1982 | $0.1904 | $0.196957 | $4.46M | +2.38% |
| 2025-12-26 | $0.1843 | $0.1939 | $0.1830 | $0.192376 | $6.24M | +3.51% |
| 2025-12-25 | $0.1879 | $0.1917 | $0.1837 | $0.185846 | $7.32M | -1.37% |
| 2025-12-24 | $0.1911 | $0.1925 | $0.1816 | $0.18843 | $6.46M | -0.92% |
| 2025-12-23 | $0.1875 | $0.1912 | $0.1807 | $0.190174 | $7.94M | +2.04% |
| 2025-12-22 | $0.1861 | $0.1931 | $0.1844 | $0.186374 | $8.74M | -0.60% |
| 2025-12-21 | $0.1896 | $0.1919 | $0.1827 | $0.187501 | $6.19M | -0.31% |
| 2025-12-20 | $0.1925 | $0.1939 | $0.18809 | $0.18809 | $4.88M | -2.10% |
| 2025-12-19 | $0.1760 | $0.1952 | $0.1733 | $0.192115 | $9.96M | +9.18% |
| 2025-12-18 | $0.1848 | $0.1940 | $0.1720 | $0.175965 | $11.16M | -5.54% |
| 2025-12-17 | $0.2002 | $0.2048 | $0.1823 | $0.186287 | $13.38M | -6.84% |
| 2025-12-16 | $0.1973 | $0.2041 | $0.1913 | $0.199961 | $7.01M | +0.84% |
| 2025-12-15 | $0.2045 | $0.2154 | $0.1901 | $0.198295 | $14.75M | -2.25% |
| 2025-12-14 | $0.2153 | $0.2183 | $0.2018 | $0.20285 | $9.52M | -5.78% |
| 2025-12-13 | $0.2057 | $0.2185 | $0.2056 | $0.2153 | $4.11M | +3.83% |
| 2025-12-12 | $0.2125 | $0.2166 | $0.1978 | $0.20736 | $9.28M | -2.42% |
| 2025-12-11 | $0.2163 | $0.2166 | $0.2025 | $0.2125 | $6.55M | -1.75% |
| 2025-12-10 | $0.2225 | $0.2298 | $0.2155 | $0.216294 | $7.77M | -2.18% |
| 2025-12-09 | $0.2125 | $0.2303 | $0.2091 | $0.221112 | $11.72M | +4.07% |
| 2025-12-08 | $0.2042 | $0.2162 | $0.2030 | $0.212456 | $7.48M | +4.04% |
| 2025-12-07 | $0.2074 | $0.2133 | $0.1986 | $0.2042 | $8.37M | -1.35% |
| 2025-12-06 | $0.2025 | $0.2097 | $0.1994 | $0.206999 | $7.35M | +1.91% |
| 2025-12-05 | $0.2159 | $0.2176 | $0.1985 | $0.203127 | $10.00M | -5.92% |
| 2025-12-04 | $0.2227 | $0.2250 | $0.2128 | $0.215907 | $7.79M | -2.86% |
| 2025-12-03 | $0.2128 | $0.2255 | $0.2107 | $0.222252 | $11.67M | +3.97% |
| 2025-12-02 | $0.1938 | $0.2183 | $0.1915 | $0.21377 | $12.83M | +10.33% |
| 2025-12-01 | $0.2106 | $0.2115 | $0.1863 | $0.193755 | $12.58M | -7.97% |
| 2025-11-30 | $0.2144 | $0.2204 | $0.2101 | $0.210544 | $4.68M | -1.69% |
| 2025-11-29 | $0.2168 | $0.2202 | $0.2119 | $0.214153 | $6.79M | -1.08% |
| 2025-11-28 | $0.2207 | $0.2251 | $0.2145 | $0.2165 | $8.57M | -2.16% |
| 2025-11-27 | $0.2187 | $0.2251 | $0.2162 | $0.221283 | $7.70M | +0.81% |
| 2025-11-26 | $0.2161 | $0.2230 | $0.2087 | $0.219495 | $11.11M | +2.23% |
| 2025-11-25 | $0.2174 | $0.2205 | $0.2088 | $0.214702 | $9.76M | -0.63% |
| 2025-11-24 | $0.2009 | $0.2216 | $0.1999 | $0.216061 | $17.24M | +6.74% |
| 2025-11-23 | $0.2002 | $0.2054 | $0.1989 | $0.202421 | $11.66M | +0.79% |
| 2025-11-22 | $0.2020 | $0.2046 | $0.1955 | $0.200844 | $11.63M | -0.11% |
| 2025-11-21 | $0.2151 | $0.2199 | $0.1870 | $0.201059 | $28.06M | -6.54% |
| 2025-11-20 | $0.2295 | $0.2413 | $0.2112 | $0.215135 | $15.51M | -6.89% |
| 2025-11-19 | $0.2373 | $0.2389 | $0.2177 | $0.231066 | $19.80M | -2.63% |
| 2025-11-18 | $0.2271 | $0.2402 | $0.2222 | $0.237311 | $13.67M | +4.52% |
| 2025-11-17 | $0.2359 | $0.2430 | $0.2220 | $0.227042 | $14.21M | -3.31% |
| 2025-11-16 | $0.2411 | $0.2472 | $0.2278 | $0.23481 | $17.74M | -1.60% |
| 2025-11-15 | $0.2376 | $0.2493 | $0.2372 | $0.238624 | $11.91M | -0.22% |
| 2025-11-14 | $0.2447 | $0.2493 | $0.2307 | $0.239154 | $26.13M | -2.37% |
| 2025-11-13 | $0.2594 | $0.2706 | $0.2388 | $0.244966 | $27.45M | -6.11% |
| 2025-11-12 | $0.2754 | $0.2806 | $0.2567 | $0.260912 | $27.32M | -5.29% |
| 2025-11-11 | $0.3068 | $0.3139 | $0.2745 | $0.275476 | $12.18M | -10.21% |
| 2025-11-10 | $0.2993 | $0.3120 | $0.2917 | $0.306789 | $10.50M | +3.16% |
| 2025-11-09 | $0.2983 | $0.3032 | $0.2843 | $0.297401 | $17.79M | -0.40% |
| 2025-11-08 | $0.2995 | $0.3132 | $0.2873 | $0.298603 | $20.41M | -0.32% |
| 2025-11-07 | $0.2647 | $0.3056 | $0.2631 | $0.29956 | $17.91M | +13.15% |
| 2025-11-06 | $0.2697 | $0.2702 | $0.2532 | $0.26474 | $12.14M | -1.87% |
| 2025-11-05 | $0.2549 | $0.2717 | $0.2421 | $0.269789 | $13.13M | +5.85% |
| 2025-11-04 | $0.2613 | $0.2721 | $0.2344 | $0.254879 | $30.73M | -2.59% |
| 2025-11-03 | $0.3073 | $0.3085 | $0.2535 | $0.261668 | $29.93M | -14.88% |
| 2025-11-02 | $0.3069 | $0.3139 | $0.2963 | $0.307419 | $7.81M | +1.38% |
| 2025-11-01 | $0.3047 | $0.3138 | $0.2988 | $0.303235 | $16.77M | +2.69% |
| 2025-10-31 | $0.2902 | $0.3002 | $0.2852 | $0.2953 | $7.64M | +0.80% |
| 2025-10-30 | $0.3174 | $0.3218 | $0.2791 | $0.292959 | $25.63M | -7.73% |
| 2025-10-29 | $0.3149 | $0.3290 | $0.3092 | $0.317493 | $9.81M | +0.00% |
| 2025-10-28 | $0.3305 | $0.3338 | $0.3072 | $0.317479 | $21.63M | -3.25% |
| 2025-10-27 | $0.3346 | $0.3516 | $0.328142 | $0.328142 | $26.35M | -1.77% |
| 2025-10-26 | $0.3297 | $0.3516 | $0.3261 | $0.334069 | $21.96M | +2.61% |
| 2025-10-25 | $0.3188 | $0.3319 | $0.3142 | $0.325575 | $14.56M | +1.91% |
| 2025-10-24 | $0.3140 | $0.3244 | $0.3116 | $0.319484 | $11.56M | +1.83% |
| 2025-10-23 | $0.3133 | $0.3243 | $0.3094 | $0.313731 | $20.79M | +4.10% |
| 2025-10-22 | $0.3110 | $0.3130 | $0.2920 | $0.301361 | $9.57M | -2.85% |
| 2025-10-21 | $0.3324 | $0.3352 | $0.3018 | $0.310206 | $33.48M | -3.68% |
| 2025-10-20 | $0.3172 | $0.3287 | $0.3103 | $0.322042 | $6.83M | +0.54% |
| 2025-10-19 | $0.3189 | $0.3288 | $0.3103 | $0.3203 | $23.20M | +3.53% |
| 2025-10-18 | $0.3039 | $0.3135 | $0.3036 | $0.309368 | $4.97M | +1.24% |
| 2025-10-17 | $0.3161 | $0.3197 | $0.2879 | $0.305569 | $31.11M | -3.38% |
| 2025-10-16 | $0.3269 | $0.3361 | $0.3100 | $0.316248 | $15.25M | -1.85% |
| 2025-10-15 | $0.3285 | $0.3360 | $0.3150 | $0.322193 | $38.46M | -6.14% |
| 2025-10-14 | $0.3584 | $0.3596 | $0.3223 | $0.34328 | $20.05M | -4.23% |
| 2025-10-13 | $0.3346 | $0.3619 | $0.3284 | $0.358432 | $28.40M | +5.57% |
| 2025-10-12 | $0.3018 | $0.3455 | $0.2957 | $0.339523 | $52.43M | +12.54% |
| 2025-10-11 | $0.2961 | $0.3274 | $0.2891 | $0.301679 | $27.12M | +1.89% |
| 2025-10-10 | $0.4178 | $0.4315 | $0.1050 | $0.296095 | $52.06M | -29.14% |
| 2025-10-09 | $0.4348 | $0.4361 | $0.4073 | $0.417854 | $10.22M | -3.88% |
| 2025-10-08 | $0.4214 | $0.4399 | $0.4172 | $0.434723 | $10.31M | +2.75% |
| 2025-10-07 | $0.4565 | $0.4627 | $0.4198 | $0.423096 | $44.32M | -7.34% |
| 2025-10-06 | $0.4321 | $0.4656 | $0.4274 | $0.456597 | $15.18M | +5.68% |
| 2025-10-05 | $0.4341 | $0.4554 | $0.4296 | $0.432049 | $11.17M | -1.63% |
| 2025-10-04 | $0.4282 | $0.4554 | $0.4266 | $0.439201 | $24.13M | -2.41% |
| 2025-10-03 | $0.4527 | $0.4605 | $0.4374 | $0.450044 | $17.07M | -0.60% |
| 2025-10-02 | $0.4356 | $0.4566 | $0.4322 | $0.452781 | $34.86M | +3.12% |
| 2025-10-01 | $0.4330 | $0.4460 | $0.4300 | $0.439071 | $33.40M | +2.68% |
| 2025-09-30 | $0.4106 | $0.4415 | $0.4048 | $0.4276 | $33.89M | +3.35% |
| 2025-09-29 | $0.4174 | $0.4241 | $0.4032 | $0.41373 | $30.00M | -3.84% |
| 2025-09-28 | $0.4242 | $0.4324 | $0.4089 | $0.430243 | $5.97M | +2.18% |
| 2025-09-27 | $0.4250 | $0.4298 | $0.4184 | $0.421043 | $10.55M | -0.82% |
| 2025-09-26 | $0.4080 | $0.4261 | $0.4022 | $0.424538 | $21.61M | +3.44% |
| 2025-09-25 | $0.4293 | $0.4306 | $0.3990 | $0.410432 | $65.47M | -3.72% |
| 2025-09-24 | $0.4324 | $0.4432 | $0.4209 | $0.426301 | $35.48M | -1.67% |
| 2025-09-23 | $0.4365 | $0.4434 | $0.4214 | $0.433547 | $32.03M | -0.79% |
| 2025-09-22 | $0.4805 | $0.4828 | $0.4190 | $0.43699 | $47.76M | -9.06% |
| 2025-09-21 | $0.4931 | $0.4991 | $0.4788 | $0.480549 | $10.34M | -1.96% |
| 2025-09-20 | $0.4889 | $0.4998 | $0.4860 | $0.490147 | $18.08M | -0.29% |
| 2025-09-19 | $0.5240 | $0.5349 | $0.4846 | $0.491564 | $31.23M | -6.20% |
| 2025-09-18 | $0.5204 | $0.5285 | $0.5123 | $0.524075 | $17.65M | +0.73% |
| 2025-09-17 | $0.4948 | $0.5262 | $0.4850 | $0.520279 | $49.62M | +5.66% |
| 2025-09-16 | $0.4924 | $0.5010 | $0.4838 | $0.492385 | $23.15M | -0.18% |
| 2025-09-15 | $0.5133 | $0.5247 | $0.4851 | $0.493249 | $35.09M | -3.92% |
| 2025-09-14 | $0.5412 | $0.5423 | $0.5069 | $0.513374 | $15.95M | -5.16% |
| 2025-09-13 | $0.5475 | $0.5577 | $0.5313 | $0.541299 | $19.30M | -0.81% |
| 2025-09-12 | $0.5299 | $0.5501 | $0.5212 | $0.545715 | $35.42M | +3.11% |
| 2025-09-11 | $0.5127 | $0.5326 | $0.5093 | $0.529236 | $34.55M | +3.12% |
| 2025-09-10 | $0.5127 | $0.5265 | $0.5012 | $0.513227 | $45.20M | -0.17% |
| 2025-09-09 | $0.5132 | $0.5391 | $0.5038 | $0.514098 | $56.65M | +0.30% |
| 2025-09-08 | $0.4963 | $0.5162 | $0.4910 | $0.512576 | $55.92M | +2.17% |
| 2025-09-07 | $0.4884 | $0.501696 | $0.4869 | $0.501696 | $25.47M | +2.44% |
| 2025-09-06 | $0.4945 | $0.5002 | $0.4831 | $0.489752 | $19.80M | -0.35% |
| 2025-09-05 | $0.4823 | $0.5117 | $0.4821 | $0.49147 | $43.47M | +1.32% |
| 2025-09-04 | $0.5099 | $0.5133 | $0.4784 | $0.485057 | $43.16M | -4.93% |
| 2025-09-03 | $0.5026 | $0.5196 | $0.4927 | $0.510193 | $23.69M | +0.50% |
| 2025-09-02 | $0.4773 | $0.507658 | $0.4749 | $0.507658 | $47.09M | +5.77% |
| 2025-09-01 | $0.4963 | $0.5136 | $0.4666 | $0.479981 | $55.33M | -2.56% |
| 2025-08-31 | $0.4992 | $0.5180 | $0.492575 | $0.492575 | $37.12M | -1.97% |
| 2025-08-30 | $0.4909 | $0.5037 | $0.4795 | $0.50248 | $31.29M | +1.84% |
| 2025-08-29 | $0.5232 | $0.5241 | $0.4837 | $0.493419 | $58.84M | -5.72% |
| 2025-08-28 | $0.5052 | $0.5362 | $0.5000 | $0.523327 | $42.34M | +2.86% |
| 2025-08-27 | $0.5301 | $0.5331 | $0.4974 | $0.508782 | $78.26M | -3.51% |
| 2025-08-26 | $0.5176 | $0.5431 | $0.5134 | $0.527306 | $84.58M | +1.18% |
| 2025-08-25 | $0.5788 | $0.5911 | $0.5103 | $0.521179 | $92.10M | -9.97% |
| 2025-08-24 | $0.6130 | $0.6244 | $0.5660 | $0.578916 | $84.05M | -5.57% |
| 2025-08-23 | $0.5866 | $0.6145 | $0.5670 | $0.613038 | $70.10M | +3.93% |
| 2025-08-22 | $0.4965 | $0.6074 | $0.4743 | $0.589869 | $182.14M | +18.87% |
| 2025-08-21 | $0.5135 | $0.5208 | $0.4851 | $0.496249 | $27.27M | -3.35% |
| 2025-08-20 | $0.4730 | $0.5193 | $0.4717 | $0.513464 | $35.34M | +8.57% |
| 2025-08-19 | $0.5114 | $0.5245 | $0.4720 | $0.472947 | $47.20M | -7.52% |
| 2025-08-18 | $0.5362 | $0.5441 | $0.5061 | $0.511386 | $87.76M | -4.62% |
| 2025-08-17 | $0.4926 | $0.5644 | $0.4855 | $0.536155 | $79.99M | +8.85% |
| 2025-08-16 | $0.4818 | $0.4985 | $0.4715 | $0.49258 | $29.27M | +1.92% |
| 2025-08-15 | $0.5166 | $0.5368 | $0.4711 | $0.483319 | $96.19M | -6.45% |
| 2025-08-14 | $0.5714 | $0.5759 | $0.4970 | $0.516628 | $99.32M | -9.54% |
| 2025-08-13 | $0.4777 | $0.5822 | $0.4704 | $0.571109 | $125.65M | +19.56% |
| 2025-08-12 | $0.4359 | $0.4801 | $0.4336 | $0.477672 | $46.20M | +9.59% |
| 2025-08-11 | $0.4668 | $0.4814 | $0.4339 | $0.435879 | $48.39M | -5.63% |
| 2025-08-10 | $0.4734 | $0.4854 | $0.4487 | $0.4619 | $51.61M | -1.69% |
| 2025-08-09 | $0.4340 | $0.4801 | $0.4338 | $0.46986 | $53.34M | +8.29% |
| 2025-08-08 | $0.4170 | $0.4364 | $0.4103 | $0.433893 | $40.68M | +3.71% |
| 2025-08-07 | $0.3891 | $0.4190 | $0.3864 | $0.418376 | $45.94M | +7.57% |
| 2025-08-06 | $0.3837 | $0.3922 | $0.3731 | $0.388938 | $17.13M | +0.76% |
| 2025-08-05 | $0.4055 | $0.4058 | $0.3748 | $0.385986 | $25.97M | -4.81% |
| 2025-08-04 | $0.3827 | $0.4120 | $0.3821 | $0.405482 | $20.06M | +5.97% |
| 2025-08-03 | $0.3688 | $0.3860 | $0.3636 | $0.382633 | $13.93M | +3.76% |
| 2025-08-02 | $0.3774 | $0.3825 | $0.3611 | $0.368754 | $21.76M | -1.77% |
| 2025-08-01 | $0.3977 | $0.3991 | $0.3672 | $0.375404 | $54.90M | -4.64% |
| 2025-07-31 | $0.4155 | $0.4314 | $0.393689 | $0.393689 | $45.50M | -4.81% |
| 2025-07-30 | $0.4250 | $0.4268 | $0.3933 | $0.413575 | $42.99M | -1.77% |
| 2025-07-29 | $0.4343 | $0.4504 | $0.4148 | $0.421039 | $40.70M | -2.18% |
| 2025-07-28 | $0.4604 | $0.4790 | $0.4282 | $0.430436 | $52.04M | -5.41% |
| 2025-07-27 | $0.4488 | $0.4633 | $0.4462 | $0.455045 | $42.81M | +1.19% |
| 2025-07-26 | $0.4432 | $0.4579 | $0.4398 | $0.449716 | $27.11M | +0.98% |
| 2025-07-25 | $0.4306 | $0.445341 | $0.4137 | $0.445341 | $47.53M | +3.61% |
| 2025-07-24 | $0.4337 | $0.4494 | $0.4070 | $0.429829 | $54.22M | -1.54% |
| 2025-07-23 | $0.4818 | $0.4832 | $0.4170 | $0.436549 | $75.77M | -9.43% |
| 2025-07-22 | $0.4859 | $0.4896 | $0.4536 | $0.4820 | $58.13M | -0.19% |
| 2025-07-21 | $0.4834 | $0.5102 | $0.4738 | $0.482937 | $87.84M | -0.07% |
| 2025-07-20 | $0.4647 | $0.5099 | $0.4573 | $0.483257 | $51.57M | +3.99% |
| 2025-07-19 | $0.4523 | $0.4772 | $0.4375 | $0.464722 | $26.62M | +2.72% |
| 2025-07-18 | $0.4496 | $0.4967 | $0.4394 | $0.452423 | $105.06M | +0.63% |
| 2025-07-17 | $0.4404 | $0.4570 | $0.4278 | $0.44958 | $50.49M | +1.45% |
| 2025-07-16 | $0.4366 | $0.4586 | $0.4240 | $0.443167 | $85.87M | +0.91% |
| 2025-07-15 | $0.4028 | $0.4438 | $0.3906 | $0.439192 | $65.73M | +8.03% |
| 2025-07-14 | $0.4106 | $0.4337 | $0.3986 | $0.40655 | $47.97M | -0.65% |
| 2025-07-13 | $0.3997 | $0.4217 | $0.3975 | $0.40921 | $39.56M | +2.40% |
| 2025-07-12 | $0.4054 | $0.4131 | $0.3822 | $0.399624 | $19.89M | -1.40% |
| 2025-07-11 | $0.3963 | $0.4332 | $0.3888 | $0.405317 | $55.66M | +1.17% |
| 2025-07-10 | $0.3555 | $0.400616 | $0.3513 | $0.400616 | $56.28M | +12.42% |
| 2025-07-09 | $0.3382 | $0.3587 | $0.3341 | $0.356356 | $39.86M | +5.36% |
| 2025-07-08 | $0.3288 | $0.3426 | $0.3228 | $0.338214 | $23.20M | +2.54% |
| 2025-07-07 | $0.3345 | $0.3387 | $0.3252 | $0.32983 | $17.89M | -0.75% |
| 2025-07-06 | $0.3283 | $0.3391 | $0.3219 | $0.332316 | $16.74M | +0.74% |
| 2025-07-05 | $0.3244 | $0.3327 | $0.3202 | $0.329869 | $15.90M | +1.60% |
| 2025-07-04 | $0.3437 | $0.3476 | $0.3136 | $0.324677 | $24.03M | -5.54% |
| 2025-07-03 | $0.3478 | $0.3637 | $0.3390 | $0.343724 | $27.00M | -0.58% |
| 2025-07-02 | $0.3274 | $0.3573 | $0.3225 | $0.345714 | $63.52M | +5.61% |
| 2025-07-01 | $0.3452 | $0.3468 | $0.3213 | $0.327343 | $27.56M | -5.18% |
| 2025-06-30 | $0.3671 | $0.3762 | $0.3361 | $0.345225 | $62.94M | -5.98% |
| 2025-06-29 | $0.3111 | $0.3900 | $0.3049 | $0.367188 | $54.64M | +17.50% |
| 2025-06-28 | $0.3056 | $0.3138 | $0.3009 | $0.312507 | $16.66M | +2.27% |
| 2025-06-27 | $0.3036 | $0.3155 | $0.2980 | $0.305586 | $21.82M | -0.25% |
| 2025-06-26 | $0.3088 | $0.3157 | $0.2946 | $0.30635 | $27.30M | -0.34% |
| 2025-06-25 | $0.3153 | $0.3252 | $0.3055 | $0.307395 | $33.30M | -2.51% |
| 2025-06-24 | $0.3018 | $0.3351 | $0.2984 | $0.315305 | $44.30M | +4.53% |
| 2025-06-23 | $0.2678 | $0.3048 | $0.2646 | $0.301629 | $28.83M | +12.32% |
| 2025-06-22 | $0.2750 | $0.2809 | $0.2526 | $0.268545 | $36.40M | -2.36% |
| 2025-06-21 | $0.2867 | $0.2923 | $0.2675 | $0.275025 | $16.92M | -3.83% |
| 2025-06-20 | $0.3014 | $0.3103 | $0.2834 | $0.285964 | $29.93M | -4.83% |
| 2025-06-19 | $0.3071 | $0.3116 | $0.2965 | $0.300474 | $20.20M | -1.42% |
| 2025-06-18 | $0.3033 | $0.3112 | $0.2900 | $0.304801 | $27.74M | +1.17% |
| 2025-06-17 | $0.3184 | $0.3262 | $0.2990 | $0.301278 | $32.58M | -5.39% |
| 2025-06-16 | $0.3273 | $0.3421 | $0.3173 | $0.318443 | $20.16M | -3.79% |
| 2025-06-15 | $0.3332 | $0.3364 | $0.3192 | $0.330986 | $27.51M | -0.24% |
| 2025-06-14 | $0.3486 | $0.3498 | $0.3271 | $0.331776 | $20.78M | -4.84% |
| 2025-06-13 | $0.3660 | $0.3665 | $0.3300 | $0.348646 | $31.86M | -4.74% |
| 2025-06-12 | $0.3975 | $0.4015 | $0.3654 | $0.36599 | $17.80M | -7.90% |
| 2025-06-11 | $0.4142 | $0.4266 | $0.3934 | $0.397394 | $23.82M | -4.60% |
| 2025-06-10 | $0.3688 | $0.4191 | $0.3620 | $0.416563 | $49.07M | +12.99% |
| 2025-06-09 | $0.3422 | $0.3698 | $0.3357 | $0.368683 | $9.92M | +6.84% |
| 2025-06-08 | $0.3477 | $0.3497 | $0.3377 | $0.345071 | $11.08M | -0.51% |
| 2025-06-07 | $0.3317 | $0.3499 | $0.3313 | $0.346843 | $9.69M | +4.56% |
| 2025-06-06 | $0.3233 | $0.3467 | $0.3225 | $0.331717 | $12.10M | +2.62% |
| 2025-06-05 | $0.3589 | $0.3639 | $0.3170 | $0.323244 | $17.01M | -9.29% |
| 2025-06-04 | $0.3598 | $0.3736 | $0.3545 | $0.356352 | $22.85M | -0.94% |
| 2025-06-03 | $0.3578 | $0.3733 | $0.3556 | $0.35975 | $12.27M | -0.66% |
| 2025-06-02 | $0.3427 | $0.362156 | $0.3332 | $0.362156 | $21.97M | +5.25% |
| 2025-06-01 | $0.3396 | $0.3446 | $0.3299 | $0.344092 | $16.71M | +1.33% |
| 2025-05-31 | $0.3336 | $0.3472 | $0.3197 | $0.339581 | $23.06M | +1.05% |
| 2025-05-30 | $0.3962 | $0.3988 | $0.3315 | $0.336066 | $51.64M | -15.20% |
| 2025-05-29 | $0.4097 | $0.4416 | $0.3936 | $0.396283 | $27.02M | -3.26% |
| 2025-05-28 | $0.4018 | $0.4175 | $0.3894 | $0.40963 | $36.71M | +2.20% |
| 2025-05-27 | $0.3922 | $0.4146 | $0.3800 | $0.400794 | $29.09M | +2.20% |
| 2025-05-26 | $0.3940 | $0.4068 | $0.3872 | $0.392153 | $13.12M | -0.83% |
| 2025-05-25 | $0.3921 | $0.395424 | $0.3754 | $0.395424 | $16.40M | +1.89% |
| 2025-05-24 | $0.3908 | $0.4019 | $0.3880 | $0.388107 | $15.45M | -1.24% |
| 2025-05-23 | $0.4292 | $0.4448 | $0.3881 | $0.392976 | $41.40M | -8.43% |
| 2025-05-22 | $0.4110 | $0.4388 | $0.4103 | $0.429172 | $26.67M | +4.41% |
| 2025-05-21 | $0.3938 | $0.4197 | $0.3897 | $0.41103 | $29.16M | +3.20% |
| 2025-05-20 | $0.3918 | $0.4022 | $0.3799 | $0.39828 | $31.19M | +2.11% |
| 2025-05-19 | $0.3952 | $0.3999 | $0.3640 | $0.390064 | $33.14M | -0.07% |
| 2025-05-18 | $0.3759 | $0.4077 | $0.3657 | $0.390331 | $43.25M | +3.86% |
| 2025-05-17 | $0.3897 | $0.3910 | $0.3688 | $0.375835 | $15.95M | -3.56% |
| 2025-05-16 | $0.3981 | $0.4176 | $0.3854 | $0.3897 | $19.89M | -3.26% |
| 2025-05-15 | $0.4265 | $0.4353 | $0.3875 | $0.402843 | $46.44M | -4.40% |
| 2025-05-14 | $0.4569 | $0.4615 | $0.4204 | $0.42138 | $43.02M | -7.80% |
| 2025-05-13 | $0.4305 | $0.4648 | $0.4065 | $0.457028 | $35.74M | +6.06% |
| 2025-05-12 | $0.4513 | $0.4803 | $0.4154 | $0.430928 | $69.67M | -3.51% |
| 2025-05-11 | $0.4842 | $0.5048 | $0.4399 | $0.446591 | $81.83M | -7.80% |
| 2025-05-10 | $0.3786 | $0.4973 | $0.3729 | $0.484347 | $58.60M | +27.92% |
| 2025-05-09 | $0.3625 | $0.3932 | $0.3601 | $0.37864 | $26.88M | +4.45% |
| 2025-05-08 | $0.3109 | $0.3671 | $0.3104 | $0.3625 | $19.77M | +16.63% |
| 2025-05-07 | $0.3085 | $0.3130 | $0.2985 | $0.310825 | $10.98M | +1.66% |
| 2025-05-06 | $0.3111 | $0.3123 | $0.2947 | $0.30576 | $13.80M | -1.72% |
| 2025-05-05 | $0.3107 | $0.3211 | $0.3057 | $0.311124 | $7.38M | +0.29% |
| 2025-05-04 | $0.3197 | $0.3231 | $0.3092 | $0.310232 | $12.92M | -2.36% |
| 2025-05-03 | $0.3387 | $0.3398 | $0.3162 | $0.317723 | $14.52M | -5.28% |
| 2025-05-02 | $0.3393 | $0.3454 | $0.3338 | $0.335447 | $12.17M | -0.96% |
| 2025-05-01 | $0.3260 | $0.3449 | $0.3258 | $0.338711 | $15.14M | +3.94% |
| 2025-04-30 | $0.3278 | $0.3349 | $0.3150 | $0.325875 | $10.22M | +0.06% |
| 2025-04-29 | $0.3358 | $0.3428 | $0.3240 | $0.325682 | $18.24M | -2.96% |
| 2025-04-28 | $0.3357 | $0.3484 | $0.3274 | $0.335613 | $18.48M | +0.39% |
| 2025-04-27 | $0.3526 | $0.3632 | $0.3326 | $0.33432 | $15.04M | -5.18% |
| 2025-04-26 | $0.3464 | $0.3578 | $0.3424 | $0.352573 | $9.12M | +1.26% |
| 2025-04-25 | $0.3422 | $0.3532 | $0.3353 | $0.348177 | $19.51M | +1.06% |
| 2025-04-24 | $0.3392 | $0.3447 | $0.3250 | $0.34451 | $21.26M | +1.40% |
| 2025-04-23 | $0.3224 | $0.3443 | $0.3205 | $0.339763 | $25.68M | +4.46% |
| 2025-04-22 | $0.2996 | $0.325263 | $0.2925 | $0.325263 | $26.02M | +8.62% |
| 2025-04-21 | $0.3046 | $0.3149 | $0.2972 | $0.299453 | $7.33M | -2.62% |
| 2025-04-20 | $0.3003 | $0.307508 | $0.2966 | $0.307508 | $8.89M | +2.67% |
| 2025-04-19 | $0.2908 | $0.3044 | $0.2899 | $0.299507 | $8.68M | +2.38% |
| 2025-04-18 | $0.2825 | $0.2934 | $0.2809 | $0.292535 | $7.64M | +2.75% |
| 2025-04-17 | $0.2788 | $0.2868 | $0.2752 | $0.284707 | $10.72M | +1.94% |
| 2025-04-16 | $0.2798 | $0.2843 | $0.2708 | $0.279287 | $16.26M | -0.22% |
| 2025-04-15 | $0.2958 | $0.2970 | $0.2793 | $0.279909 | $13.76M | -4.61% |
| 2025-04-14 | $0.3005 | $0.3125 | $0.2930 | $0.293449 | $16.41M | -1.66% |
| 2025-04-13 | $0.3109 | $0.3170 | $0.2953 | $0.298404 | $16.66M | -3.14% |
| 2025-04-12 | $0.2950 | $0.3123 | $0.2939 | $0.308088 | $8.93M | +4.43% |
| 2025-04-11 | $0.2862 | $0.2990 | $0.2852 | $0.295025 | $9.16M | +2.14% |
| 2025-04-10 | $0.2933 | $0.2939 | $0.2751 | $0.288851 | $17.86M | -1.53% |
| 2025-04-09 | $0.2644 | $0.3013 | $0.2556 | $0.293331 | $22.97M | +10.93% |
| 2025-04-08 | $0.2744 | $0.2829 | $0.2605 | $0.264427 | $14.57M | -3.44% |
| 2025-04-07 | $0.2681 | $0.2853 | $0.2422 | $0.273849 | $47.71M | +1.00% |
| 2025-04-06 | $0.3088 | $0.3091 | $0.2594 | $0.271136 | $40.48M | -12.23% |
| 2025-04-05 | $0.3126 | $0.3153 | $0.3048 | $0.308905 | $3.06M | -0.70% |
| 2025-04-04 | $0.3107 | $0.3183 | $0.3006 | $0.311074 | $18.45M | +0.14% |
| 2025-04-03 | $0.3069 | $0.3170 | $0.2937 | $0.310643 | $19.29M | +1.75% |
| 2025-04-02 | $0.3334 | $0.3389 | $0.3025 | $0.305313 | $37.69M | -8.40% |
| 2025-04-01 | $0.3279 | $0.3425 | $0.3274 | $0.333316 | $14.07M | +1.69% |
| 2025-03-31 | $0.3321 | $0.3352 | $0.3180 | $0.327767 | $11.51M | -1.35% |
| 2025-03-30 | $0.3312 | $0.3389 | $0.3256 | $0.332251 | $14.76M | +0.17% |
| 2025-03-29 | $0.3478 | $0.3497 | $0.3262 | $0.331677 | $19.42M | -4.65% |
| 2025-03-28 | $0.3844 | $0.3876 | $0.3417 | $0.347859 | $13.02M | -9.45% |
| 2025-03-27 | $0.3820 | $0.3911 | $0.3739 | $0.384156 | $8.02M | +0.49% |
| 2025-03-26 | $0.3934 | $0.4028 | $0.3777 | $0.382299 | $13.78M | -2.11% |
| 2025-03-25 | $0.3909 | $0.3953 | $0.3838 | $0.390533 | $11.69M | -0.08% |
| 2025-03-24 | $0.3686 | $0.3955 | $0.3614 | $0.390838 | $17.35M | +6.09% |
| 2025-03-23 | $0.3651 | $0.3743 | $0.3624 | $0.368415 | $4.73M | +0.55% |
| 2025-03-22 | $0.3596 | $0.37284 | $0.3593 | $0.366388 | $8.58M | +1.39% |
| 2025-03-21 | $0.3758 | $0.3794 | $0.3578 | $0.361373 | $10.70M | -3.86% |
| 2025-03-20 | $0.3849 | $0.3876 | $0.36646 | $0.375889 | $8.33M | -2.38% |
| 2025-03-19 | $0.3715 | $0.3871 | $0.3669 | $0.385043 | $15.83M | +3.66% |
| 2025-03-18 | $0.3697 | $0.3723 | $0.3518 | $0.371466 | $7.35M | +0.42% |
| 2025-03-17 | $0.3484 | $0.3761 | $0.3483 | $0.369898 | $11.17M | +6.19% |
| 2025-03-16 | $0.3642 | $0.3653 | $0.3446 | $0.348339 | $7.64M | -4.40% |
| 2025-03-15 | $0.3587 | $0.3700 | $0.3567 | $0.364379 | $5.53M | +1.14% |
| 2025-03-14 | $0.3440 | $0.3666 | $0.3429 | $0.360265 | $14.47M | +4.76% |
| 2025-03-13 | $0.3487 | $0.3543 | $0.3306 | $0.34389 | $9.25M | -0.57% |
| 2025-03-12 | $0.3378 | $0.3546 | $0.3266 | $0.345877 | $21.45M | +2.41% |
| 2025-03-11 | $0.3205 | $0.3471 | $0.2949 | $0.337738 | $22.47M | +5.43% |
| 2025-03-10 | $0.3494 | $0.3722 | $0.3143 | $0.320341 | $10.79M | -7.72% |
| 2025-03-09 | $0.3684 | $0.3723 | $0.3379 | $0.347156 | $16.49M | -12.80% |
| 2025-03-08 | $0.3948 | $0.4041 | $0.3820 | $0.398117 | $3.84M | +1.25% |
| 2025-03-07 | $0.4039 | $0.4160 | $0.3856 | $0.393196 | $14.00M | -3.24% |
| 2025-03-06 | $0.4151 | $0.4291 | $0.3997 | $0.406365 | $16.74M | -2.21% |
| 2025-03-05 | $0.3798 | $0.4339 | $0.3749 | $0.415568 | $29.53M | +9.44% |
| 2025-03-04 | $0.3918 | $0.3938 | $0.3499 | $0.379713 | $21.69M | -3.10% |
| 2025-03-03 | $0.4630 | $0.4642 | $0.3828 | $0.391852 | $24.72M | -15.34% |
| 2025-03-02 | $0.4178 | $0.4666 | $0.4091 | $0.462868 | $16.68M | +10.39% |
| 2025-03-01 | $0.4218 | $0.4270 | $0.4030 | $0.419315 | $12.91M | +0.19% |
| 2025-02-28 | $0.4248 | $0.4267 | $0.3836 | $0.418509 | $25.76M | -0.64% |
| 2025-02-27 | $0.4225 | $0.4388 | $0.41141 | $0.421223 | $18.03M | -1.02% |
| 2025-02-26 | $0.4196 | $0.4328 | $0.4037 | $0.425585 | $26.03M | +1.10% |
| 2025-02-25 | $0.4111 | $0.4275 | $0.3809 | $0.420962 | $32.65M | +2.72% |
| 2025-02-24 | $0.4780 | $0.4814 | $0.4003 | $0.409809 | $48.23M | -14.29% |
| 2025-02-23 | $0.4766 | $0.4906 | $0.4724 | $0.478109 | $3.21M | +0.46% |
| 2025-02-22 | $0.4682 | $0.48767 | $0.4658 | $0.475914 | $10.23M | +0.44% |
| 2025-02-21 | $0.4907 | $0.5102 | $0.4578 | $0.473853 | $23.85M | -2.88% |
| 2025-02-20 | $0.47272 | $0.49689 | $0.47048 | $0.487917 | $18.62M | +2.83% |
| 2025-02-19 | $0.4643 | $0.4903 | $0.4638 | $0.474488 | $15.43M | +2.68% |
| 2025-02-18 | $0.4965 | $0.4987 | $0.4392 | $0.46209 | $19.49M | -6.96% |
| 2025-02-17 | $0.4741 | $0.5145 | $0.4662 | $0.496683 | $7.53M | +4.73% |
| 2025-02-16 | $0.4769 | $0.4895 | $0.4715 | $0.47425 | $3.68M | -1.11% |
| 2025-02-15 | $0.4975 | $0.4988 | $0.4713 | $0.479557 | $6.64M | -3.64% |
| 2025-02-14 | $0.4872 | $0.5117 | $0.4837 | $0.497691 | $5.45M | +2.16% |
| 2025-02-13 | $0.4940 | $0.5035 | $0.4759 | $0.487174 | $5.61M | -0.35% |
| 2025-02-12 | $0.4630 | $0.5092 | $0.4491 | $0.488882 | $28.93M | +5.21% |
| 2025-02-11 | $0.4717 | $0.4936 | $0.45693 | $0.464679 | $16.59M | -1.53% |
| 2025-02-10 | $0.4490 | $0.4807 | $0.4349 | $0.471884 | $16.60M | +5.15% |
| 2025-02-09 | $0.4501 | $0.4673 | $0.4284 | $0.448791 | $6.03M | -0.86% |
| 2025-02-08 | $0.4328 | $0.4535 | $0.4282 | $0.452693 | $10.23M | +4.31% |
| 2025-02-07 | $0.4456 | $0.4673 | $0.4204 | $0.433984 | $23.90M | -3.30% |
| 2025-02-06 | $0.4706 | $0.4828 | $0.4418 | $0.448804 | $21.10M | -4.62% |
| 2025-02-05 | $0.4774 | $0.4984 | $0.4644 | $0.47056 | $19.30M | -1.97% |
| 2025-02-04 | $0.5109 | $0.5136 | $0.4523 | $0.480015 | $107.63M | -6.02% |
| 2025-02-03 | $0.4933 | $0.5156 | $0.3474 | $0.51078 | $95.02M | +3.54% |
| 2025-02-02 | $0.5780 | $0.5911 | $0.4663 | $0.493312 | $54.54M | -13.79% |
| 2025-02-01 | $0.6410 | $0.6526 | $0.5718 | $0.572231 | $32.48M | -10.77% |
| 2025-01-31 | $0.6301 | $0.6740 | $0.6151 | $0.64131 | $26.78M | +1.76% |
| 2025-01-30 | $0.6051 | $0.64346 | $0.5993 | $0.630197 | $16.41M | +4.14% |
| 2025-01-29 | $0.5925 | $0.6265 | $0.5904 | $0.605136 | $24.43M | +1.47% |
| 2025-01-28 | $0.6432 | $0.6527 | $0.5848 | $0.596383 | $25.90M | -6.62% |
| 2025-01-27 | $0.6754 | $0.6775 | $0.6047 | $0.638675 | $30.78M | -5.50% |
| 2025-01-26 | $0.7005 | $0.7166 | $0.6748 | $0.675834 | $4.84M | -3.92% |
| 2025-01-25 | $0.6995 | $0.71262 | $0.6867 | $0.703385 | $13.08M | +0.33% |
| 2025-01-24 | $0.7205 | $0.7421 | $0.6954 | $0.701059 | $21.56M | -2.94% |
| 2025-01-23 | $0.7009 | $0.72431 | $0.6830 | $0.722311 | $25.84M | +2.63% |
| 2025-01-22 | $0.7216 | $0.7373 | $0.6960 | $0.703808 | $24.54M | -1.54% |
| 2025-01-21 | $0.6984 | $0.7483 | $0.6707 | $0.714786 | $31.52M | +1.42% |
| 2025-01-20 | $0.6982 | $0.7602 | $0.6656 | $0.704807 | $75.54M | +0.99% |
| 2025-01-19 | $0.7671 | $0.7948 | $0.6841 | $0.697903 | $46.10M | -9.52% |
| 2025-01-18 | $0.7674 | $0.7953 | $0.6958 | $0.771294 | $42.50M | -5.38% |
| 2025-01-17 | $0.7574 | $0.8292 | $0.7574 | $0.815185 | $11.65M | +7.69% |
| 2025-01-16 | $0.7918 | $0.7980 | $0.7468 | $0.756984 | $14.77M | -3.20% |
| 2025-01-15 | $0.7401 | $0.7975 | $0.7180 | $0.781975 | $31.66M | +5.87% |
| 2025-01-14 | $0.7030 | $0.7447 | $0.6975 | $0.738633 | $9.58M | +4.38% |
| 2025-01-13 | $0.7299 | $0.7496 | $0.6500 | $0.707649 | $30.03M | -3.08% |
| 2025-01-12 | $0.7440 | $0.7516 | $0.7198 | $0.730132 | $5.90M | -2.06% |
| 2025-01-11 | $0.7480 | $0.7607 | $0.7246 | $0.745513 | $13.66M | +0.40% |
| 2025-01-10 | $0.7434 | $0.7743 | $0.7304 | $0.742511 | $27.88M | -0.46% |
| 2025-01-09 | $0.7870 | $0.7984 | $0.7305 | $0.745954 | $41.11M | -4.75% |
| 2025-01-08 | $0.8204 | $0.8304 | $0.7516 | $0.783186 | $45.94M | -3.51% |
| 2025-01-07 | $0.9180 | $0.9207 | $0.811701 | $0.811701 | $52.34M | -11.71% |
| 2025-01-06 | $0.9160 | $0.9546 | $0.9032 | $0.919321 | $25.94M | -0.71% |
| 2025-01-05 | $0.8945 | $0.925915 | $0.8771 | $0.925915 | $39.83M | +3.66% |
| 2025-01-04 | $0.8346 | $0.9081 | $0.8251 | $0.893184 | $35.73M | +7.04% |
| 2025-01-03 | $0.7760 | $0.8377 | $0.7617 | $0.834475 | $14.70M | +7.58% |
| 2025-01-02 | $0.7461 | $0.7877 | $0.7461 | $0.775707 | $12.62M | +4.01% |
| 2025-01-01 | $0.7221 | $0.7505 | $0.7047 | $0.745766 | $5.43M | +2.75% |
Frequently asked questions
What was the Arbitrum price on January 1, 2025?
ARB opened 2025-01-01 at $0.7221 and closed that day at $0.745766.
What was the highest price of Arbitrum in 2025?
The highest was $0.9546 on 2025-01-06; the lowest was $0.1050 on 2025-10-10.
How much did Arbitrum change in 2025?
ARB moved -74.13% in 2025, from $0.7221 to $0.1868.
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.