Arbitrum (ARB) 2024年の価格推移

In 2024, Arbitrum opened at $1.5613 and closed the year at $0.7222, a change of −53.74%. The highest price was $2.4250 and the lowest $0.4287.

日付	始値	高値	安値	終値	変動	出来高	時価総額
Dec 31, 2024	$0.7335	$0.7591	$0.7138	$0.7222	1.54%	$28,814,660	—
Dec 30, 2024	$0.7423	$0.7712	$0.7176	$0.7333	1.21%	$43,776,007	—
Dec 29, 2024	$0.7760	$0.7831	$0.7340	$0.7423	4.34%	$23,535,962	—
Dec 28, 2024	$0.7607	$0.7827	$0.7486	$0.7759	2.00%	$20,147,685	—
Dec 27, 2024	$0.7535	$0.7946	$0.7482	$0.7607	0.96%	$50,800,020	—
Dec 26, 2024	$0.8055	$0.8109	$0.7372	$0.7534	6.47%	$44,392,007	—
Dec 25, 2024	$0.8180	$0.8227	$0.7878	$0.8055	1.53%	$37,098,069	—
Dec 24, 2024	$0.8004	$0.8385	$0.7815	$0.8183	2.24%	$44,106,114	—
Dec 23, 2024	$0.7469	$0.8168	$0.7257	$0.8004	7.16%	$77,752,576	—
Dec 22, 2024	$0.7494	$0.7712	$0.7207	$0.7470	0.32%	$56,704,860	—
Dec 21, 2024	$0.7963	$0.8471	$0.7326	$0.7494	5.89%	$84,216,156	—
Dec 20, 2024	$0.7800	$0.8140	$0.6676	$0.7960	2.05%	$147,619,478	—
Dec 19, 2024	$0.8611	$0.8722	$0.7517	$0.7799	9.43%	$147,547,420	—
Dec 18, 2024	$0.9483	$0.9555	$0.8500	$0.8612	9.18%	$119,178,404	—
Dec 17, 2024	$1.0028	$1.0161	$0.9335	$0.9482	5.44%	$94,629,370	—
Dec 16, 2024	$1.0170	$1.0550	$0.9643	$1.0027	1.41%	$127,861,342	—
Dec 15, 2024	$0.9841	$1.0217	$0.9565	$1.0168	3.32%	$72,794,397	—
Dec 14, 2024	$1.0339	$1.0513	$0.9576	$0.9840	4.83%	$78,030,318	—
Dec 13, 2024	$1.0273	$1.0767	$1.0011	$1.0339	0.64%	$116,513,326	—
Dec 12, 2024	$0.9996	$1.1014	$0.9914	$1.0273	2.77%	$141,453,467	—
Dec 11, 2024	$0.9384	$1.0221	$0.8921	$0.9995	6.51%	$106,036,448	—
Dec 10, 2024	$0.9600	$1.0155	$0.8747	$0.9382	2.27%	$190,623,754	—
Dec 9, 2024	$1.1584	$1.1614	$0.8500	$0.9598	17.14%	$207,099,165	—
Dec 8, 2024	$1.1635	$1.1872	$1.1287	$1.1583	0.45%	$65,327,992	—
Dec 7, 2024	$1.1735	$1.1859	$1.1504	$1.1634	0.86%	$80,681,315	—
Dec 6, 2024	$1.1018	$1.2384	$1.0918	$1.1735	6.51%	$201,444,492	—
Dec 5, 2024	$1.1357	$1.1598	$1.0697	$1.1018	2.98%	$168,287,860	—
Dec 4, 2024	$1.0453	$1.1892	$1.0434	$1.1357	8.65%	$242,229,861	—
Dec 3, 2024	$1.0267	$1.0862	$0.9612	$1.0451	1.79%	$190,301,178	—
Dec 2, 2024	$0.9689	$1.0525	$0.8958	$1.0267	5.97%	$215,516,907	—
Dec 1, 2024	$0.9714	$0.9968	$0.9430	$0.9689	0.26%	$84,173,747	—
Nov 30, 2024	$0.9304	$0.9874	$0.9203	$0.9712	4.39%	$113,808,326	—
Nov 29, 2024	$0.9139	$0.9405	$0.8927	$0.9304	1.81%	$69,278,120	—
Nov 28, 2024	$0.9674	$0.9806	$0.8869	$0.9134	5.58%	$122,376,442	—
Nov 27, 2024	$0.8702	$0.9745	$0.8477	$0.9678	11.22%	$159,409,303	—
Nov 26, 2024	$0.9053	$0.9271	$0.8294	$0.8702	3.88%	$156,943,303	—
Nov 25, 2024	$0.8624	$0.9571	$0.8223	$0.9053	4.97%	$253,766,609	—
Nov 24, 2024	$0.8555	$0.9115	$0.7953	$0.8621	0.77%	$157,776,785	—
Nov 23, 2024	$0.8093	$0.8827	$0.7989	$0.8554	5.70%	$188,148,912	—
Nov 22, 2024	$0.7785	$0.8413	$0.7557	$0.8092	3.94%	$158,678,498	—
Nov 21, 2024	$0.6720	$0.8221	$0.6495	$0.7785	15.85%	$216,597,644	—
Nov 20, 2024	$0.6920	$0.7161	$0.6481	$0.6721	2.88%	$72,183,437	—
Nov 19, 2024	$0.7386	$0.7560	$0.6745	$0.6919	6.32%	$80,004,573	—
Nov 18, 2024	$0.6741	$0.7494	$0.6708	$0.7385	9.55%	$121,881,388	—
Nov 17, 2024	$0.7251	$0.7323	$0.6593	$0.6741	7.03%	$102,964,827	—
Nov 16, 2024	$0.6065	$0.7639	$0.6017	$0.7251	19.55%	$159,372,740	—
Nov 15, 2024	$0.5801	$0.6130	$0.5663	$0.6065	4.55%	$56,935,687	—
Nov 14, 2024	$0.6119	$0.6359	$0.5718	$0.5802	5.18%	$86,619,746	—
Nov 13, 2024	$0.6301	$0.6441	$0.5710	$0.6119	2.89%	$133,558,825	—
Nov 12, 2024	$0.6713	$0.6892	$0.6031	$0.6300	6.15%	$176,812,959	—
Nov 11, 2024	$0.6288	$0.6719	$0.6102	$0.6712	6.74%	$120,718,525	—
Nov 10, 2024	$0.6197	$0.6554	$0.5958	$0.6287	1.45%	$114,557,469	—
Nov 9, 2024	$0.5915	$0.6247	$0.5790	$0.6197	4.77%	$61,652,575	—
Nov 8, 2024	$0.5808	$0.5983	$0.5665	$0.5915	1.84%	$58,441,933	—
Nov 7, 2024	$0.5485	$0.5936	$0.5456	$0.5807	5.87%	$84,550,882	—
Nov 6, 2024	$0.4905	$0.5562	$0.4905	$0.5486	11.85%	$65,539,713	—
Nov 5, 2024	$0.4732	$0.4965	$0.4726	$0.4904	3.63%	$24,567,789	—
Nov 4, 2024	$0.4823	$0.4918	$0.4597	$0.4733	1.87%	$25,618,752	—
Nov 3, 2024	$0.5045	$0.5055	$0.4605	$0.4823	4.40%	$38,418,392	—
Nov 2, 2024	$0.5195	$0.5255	$0.5005	$0.5045	2.89%	$13,983,708	—
Nov 1, 2024	$0.5270	$0.5447	$0.5108	$0.5195	1.42%	$29,198,630	—
Oct 31, 2024	$0.5573	$0.5612	$0.5193	$0.5270	5.44%	$27,769,758	—
Oct 30, 2024	$0.5475	$0.5700	$0.5385	$0.5573	1.79%	$48,357,838	—
Oct 29, 2024	$0.5226	$0.5509	$0.5211	$0.5475	4.76%	$31,136,962	—
Oct 28, 2024	$0.5195	$0.5299	$0.5027	$0.5225	0.58%	$32,258,701	—
Oct 27, 2024	$0.5144	$0.5248	$0.5066	$0.5195	0.99%	$14,442,104	—
Oct 26, 2024	$0.5069	$0.5212	$0.4970	$0.5144	1.48%	$28,801,505	—
Oct 25, 2024	$0.5611	$0.5625	$0.4830	$0.5069	9.66%	$53,449,365	—
Oct 24, 2024	$0.5596	$0.5695	$0.5518	$0.5611	0.27%	$23,742,503	—
Oct 23, 2024	$0.5800	$0.5815	$0.5429	$0.5597	3.50%	$35,162,247	—
Oct 22, 2024	$0.5881	$0.6005	$0.5728	$0.5800	1.38%	$29,586,481	—
Oct 21, 2024	$0.6129	$0.6170	$0.5803	$0.5881	4.05%	$38,233,392	—
Oct 20, 2024	$0.5663	$0.6198	$0.5610	$0.6129	8.23%	$56,615,976	—
Oct 19, 2024	$0.5634	$0.5723	$0.5555	$0.5662	0.50%	$17,334,834	—
Oct 18, 2024	$0.5468	$0.5722	$0.5436	$0.5635	3.05%	$26,735,981	—
Oct 17, 2024	$0.5574	$0.5660	$0.5409	$0.5469	1.88%	$32,484,235	—
Oct 16, 2024	$0.5678	$0.5833	$0.5551	$0.5573	1.85%	$52,700,638	—
Oct 15, 2024	$0.5648	$0.5834	$0.5435	$0.5677	0.51%	$61,814,484	—
Oct 14, 2024	$0.5295	$0.5689	$0.5182	$0.5647	6.65%	$52,041,451	—
Oct 13, 2024	$0.5380	$0.5395	$0.5181	$0.5295	1.58%	$40,077,997	—
Oct 12, 2024	$0.5341	$0.5453	$0.5291	$0.5379	0.71%	$35,722,660	—
Oct 11, 2024	$0.5255	$0.5427	$0.5229	$0.5342	1.66%	$28,097,075	—
Oct 10, 2024	$0.5214	$0.5301	$0.5062	$0.5256	0.81%	$24,531,989	—
Oct 9, 2024	$0.5405	$0.5486	$0.5148	$0.5215	3.52%	$22,987,267	—
Oct 8, 2024	$0.5492	$0.5573	$0.5347	$0.5405	1.58%	$28,599,540	—
Oct 7, 2024	$0.5595	$0.5757	$0.5485	$0.5492	1.84%	$35,214,580	—
Oct 6, 2024	$0.5502	$0.5639	$0.5480	$0.5595	1.69%	$15,600,963	—
Oct 5, 2024	$0.5651	$0.5699	$0.5427	$0.5501	2.65%	$17,749,898	—
Oct 4, 2024	$0.5337	$0.5680	$0.5315	$0.5652	5.90%	$26,031,954	—
Oct 3, 2024	$0.5318	$0.5436	$0.5146	$0.5336	0.34%	$35,198,854	—
Oct 2, 2024	$0.5506	$0.5637	$0.5248	$0.5317	3.43%	$39,629,545	—
Oct 1, 2024	$0.6042	$0.6294	$0.5333	$0.5506	8.87%	$64,602,316	—
Sep 30, 2024	$0.6455	$0.6537	$0.5982	$0.6042	6.40%	$42,337,529	—
Sep 29, 2024	$0.6474	$0.6577	$0.6316	$0.6454	0.31%	$28,067,610	—
Sep 28, 2024	$0.6678	$0.6727	$0.6335	$0.6473	3.07%	$33,819,710	—
Sep 27, 2024	$0.6199	$0.6807	$0.6180	$0.6678	7.73%	$58,673,172	—
Sep 26, 2024	$0.5987	$0.6445	$0.5877	$0.6200	3.56%	$54,112,335	—
Sep 25, 2024	$0.6141	$0.6339	$0.5958	$0.5986	2.52%	$40,879,946	—
Sep 24, 2024	$0.5987	$0.6180	$0.5847	$0.6140	2.56%	$41,249,773	—
Sep 23, 2024	$0.6000	$0.6238	$0.5891	$0.5987	0.22%	$40,982,737	—
Sep 22, 2024	$0.6156	$0.6216	$0.5831	$0.6000	2.53%	$33,960,917	—
Sep 21, 2024	$0.5773	$0.6233	$0.5667	$0.6156	6.63%	$41,852,865	—
Sep 20, 2024	$0.5574	$0.5883	$0.5497	$0.5774	3.59%	$38,124,510	—
Sep 19, 2024	$0.5291	$0.5812	$0.5291	$0.5574	5.35%	$45,145,284	—
Sep 18, 2024	$0.5221	$0.5295	$0.5010	$0.5292	1.36%	$28,225,033	—
Sep 17, 2024	$0.5106	$0.5308	$0.5046	$0.5222	2.27%	$27,217,520	—
Sep 16, 2024	$0.5109	$0.5172	$0.4975	$0.5107	0.04%	$24,417,508	—
Sep 15, 2024	$0.5306	$0.5406	$0.5084	$0.5110	3.69%	$22,958,102	—
Sep 14, 2024	$0.5371	$0.5394	$0.5249	$0.5306	1.21%	$13,620,208	—
Sep 13, 2024	$0.5249	$0.5404	$0.5161	$0.5371	2.32%	$25,787,158	—
Sep 12, 2024	$0.5144	$0.5270	$0.5106	$0.5248	2.02%	$20,850,498	—
Sep 11, 2024	$0.5336	$0.5343	$0.5011	$0.5144	3.60%	$29,904,847	—
Sep 10, 2024	$0.5239	$0.5444	$0.5158	$0.5335	1.83%	$24,848,839	—
Sep 9, 2024	$0.5087	$0.5323	$0.5054	$0.5240	3.01%	$22,561,037	—
Sep 8, 2024	$0.5011	$0.5162	$0.4966	$0.5088	1.54%	$17,211,767	—
Sep 7, 2024	$0.4807	$0.5052	$0.4798	$0.5011	4.24%	$16,124,467	—
Sep 6, 2024	$0.4971	$0.5078	$0.4685	$0.4808	3.28%	$54,846,256	—
Sep 5, 2024	$0.4971	$0.5026	$0.4895	$0.4972	0.02%	$20,348,798	—
Sep 4, 2024	$0.4943	$0.5140	$0.4671	$0.4971	0.57%	$29,281,964	—
Sep 3, 2024	$0.5164	$0.5212	$0.4932	$0.4943	4.28%	$19,030,522	—
Sep 2, 2024	$0.4898	$0.5223	$0.4891	$0.5164	5.43%	$20,463,584	—
Sep 1, 2024	$0.5141	$0.5145	$0.4840	$0.4900	4.69%	$17,686,949	—
Aug 31, 2024	$0.5139	$0.5197	$0.5072	$0.5141	0.04%	$9,219,501	—
Aug 30, 2024	$0.5128	$0.5165	$0.4857	$0.5138	0.20%	$29,048,972	—
Aug 29, 2024	$0.5219	$0.5341	$0.5067	$0.5129	1.72%	$21,417,580	—
Aug 28, 2024	$0.5252	$0.5376	$0.5065	$0.5220	0.61%	$39,397,808	—
Aug 27, 2024	$0.5710	$0.5799	$0.5124	$0.5253	8.00%	$41,156,036	—
Aug 26, 2024	$0.5978	$0.6052	$0.5687	$0.5711	4.47%	$32,135,676	—
Aug 25, 2024	$0.6216	$0.6222	$0.5891	$0.5976	3.86%	$31,447,195	—
Aug 24, 2024	$0.6027	$0.6366	$0.5976	$0.6216	3.14%	$43,101,230	—
Aug 23, 2024	$0.5618	$0.6093	$0.5610	$0.6027	7.28%	$39,827,873	—
Aug 22, 2024	$0.5529	$0.5691	$0.5422	$0.5617	1.59%	$27,462,587	—
Aug 21, 2024	$0.5353	$0.5595	$0.5263	$0.5528	3.27%	$25,372,049	—
Aug 20, 2024	$0.5405	$0.5543	$0.5268	$0.5353	0.96%	$25,171,957	—
Aug 19, 2024	$0.5370	$0.5425	$0.5264	$0.5404	0.63%	$18,821,791	—
Aug 18, 2024	$0.5403	$0.5544	$0.5355	$0.5370	0.61%	$13,144,860	—
Aug 17, 2024	$0.5336	$0.5440	$0.5307	$0.5402	1.24%	$9,900,290	—
Aug 16, 2024	$0.5359	$0.5500	$0.5211	$0.5335	0.45%	$21,186,483	—
Aug 15, 2024	$0.5618	$0.5704	$0.5307	$0.5359	4.61%	$30,190,152	—
Aug 14, 2024	$0.5788	$0.5879	$0.5544	$0.5617	2.95%	$32,780,731	—
Aug 13, 2024	$0.5892	$0.5925	$0.5662	$0.5789	1.75%	$24,961,093	—
Aug 12, 2024	$0.5521	$0.5969	$0.5451	$0.5892	6.72%	$41,000,198	—
Aug 11, 2024	$0.5773	$0.5971	$0.5483	$0.5521	4.37%	$31,146,975	—
Aug 10, 2024	$0.5774	$0.5909	$0.5609	$0.5773	0.02%	$28,905,820	—
Aug 9, 2024	$0.5548	$0.5907	$0.5356	$0.5774	4.07%	$53,475,071	—
Aug 8, 2024	$0.4847	$0.5590	$0.4778	$0.5548	14.46%	$36,845,520	—
Aug 7, 2024	$0.5026	$0.5235	$0.4760	$0.4847	3.56%	$36,628,527	—
Aug 6, 2024	$0.4819	$0.5227	$0.4811	$0.5027	4.32%	$49,432,484	—
Aug 5, 2024	$0.5651	$0.5686	$0.4287	$0.4818	14.74%	$153,070,263	—
Aug 4, 2024	$0.6072	$0.6194	$0.5527	$0.5651	6.93%	$37,592,234	—
Aug 3, 2024	$0.6034	$0.6272	$0.5850	$0.6072	0.63%	$35,493,237	—
Aug 2, 2024	$0.6537	$0.6560	$0.5941	$0.6034	7.69%	$30,141,400	—
Aug 1, 2024	$0.6574	$0.6622	$0.6134	$0.6538	0.55%	$36,857,368	—
Jul 31, 2024	$0.6782	$0.6880	$0.6526	$0.6575	3.05%	$21,908,577	—
Jul 30, 2024	$0.7038	$0.7108	$0.6646	$0.6781	3.65%	$18,217,476	—
Jul 29, 2024	$0.7124	$0.7360	$0.6968	$0.7038	1.21%	$29,397,001	—
Jul 28, 2024	$0.7209	$0.7245	$0.7055	$0.7124	1.18%	$12,889,480	—
Jul 27, 2024	$0.7264	$0.7422	$0.7054	$0.7209	0.76%	$24,535,203	—
Jul 26, 2024	$0.6983	$0.7327	$0.6966	$0.7264	4.02%	$25,039,610	—
Jul 25, 2024	$0.7394	$0.7417	$0.6723	$0.6984	5.55%	$58,074,497	—
Jul 24, 2024	$0.7991	$0.8006	$0.7351	$0.7394	7.47%	$44,725,355	—
Jul 23, 2024	$0.7598	$0.8283	$0.7542	$0.7992	5.19%	$135,127,746	—
Jul 22, 2024	$0.8026	$0.8085	$0.7554	$0.7599	5.32%	$33,266,390	—
Jul 21, 2024	$0.7788	$0.8073	$0.7522	$0.8026	3.06%	$40,434,437	—
Jul 20, 2024	$0.7739	$0.7950	$0.7654	$0.7789	0.65%	$34,021,922	—
Jul 19, 2024	$0.7476	$0.7770	$0.7256	$0.7740	3.53%	$32,471,937	—
Jul 18, 2024	$0.7471	$0.7689	$0.7273	$0.7475	0.05%	$38,701,637	—
Jul 17, 2024	$0.7518	$0.7790	$0.7412	$0.7471	0.63%	$50,760,668	—
Jul 16, 2024	$0.7735	$0.7797	$0.7214	$0.7518	2.81%	$52,856,665	—
Jul 15, 2024	$0.7217	$0.7775	$0.7183	$0.7733	7.15%	$44,816,741	—
Jul 14, 2024	$0.7003	$0.7260	$0.6936	$0.7217	3.06%	$24,266,093	—
Jul 13, 2024	$0.6991	$0.7089	$0.6897	$0.7003	0.17%	$26,727,694	—
Jul 12, 2024	$0.6931	$0.7085	$0.6794	$0.6991	0.87%	$22,570,481	—
Jul 11, 2024	$0.7138	$0.7353	$0.6818	$0.6932	2.89%	$33,745,841	—
Jul 10, 2024	$0.7103	$0.7318	$0.6951	$0.7137	0.48%	$40,906,699	—
Jul 9, 2024	$0.6677	$0.7155	$0.6611	$0.7102	6.37%	$39,352,973	—
Jul 8, 2024	$0.6505	$0.6887	$0.6047	$0.6678	2.66%	$71,793,474	—
Jul 7, 2024	$0.6931	$0.7098	$0.6489	$0.6505	6.15%	$42,771,714	—
Jul 6, 2024	$0.6228	$0.6988	$0.6137	$0.6931	11.29%	$36,316,154	—
Jul 5, 2024	$0.6793	$0.6806	$0.5649	$0.6228	8.32%	$117,436,012	—
Jul 4, 2024	$0.7641	$0.7681	$0.6696	$0.6793	11.10%	$64,983,611	—
Jul 3, 2024	$0.7833	$0.7894	$0.7505	$0.7640	2.46%	$41,090,710	—
Jul 2, 2024	$0.7801	$0.7865	$0.7722	$0.7832	0.40%	$22,950,282	—
Jul 1, 2024	$0.8019	$0.8185	$0.7774	$0.7801	2.72%	$27,176,007	—
Jun 30, 2024	$0.7797	$0.8056	$0.7691	$0.8019	2.85%	$21,166,328	—
Jun 29, 2024	$0.7916	$0.8027	$0.7771	$0.7796	1.52%	$18,648,870	—
Jun 28, 2024	$0.8229	$0.8345	$0.7893	$0.7915	3.82%	$35,119,208	—
Jun 27, 2024	$0.8123	$0.8350	$0.8016	$0.8229	1.30%	$35,621,848	—
Jun 26, 2024	$0.8297	$0.8392	$0.7924	$0.8123	2.10%	$36,697,601	—
Jun 25, 2024	$0.8202	$0.8463	$0.8112	$0.8297	1.16%	$44,067,148	—
Jun 24, 2024	$0.7840	$0.8205	$0.7400	$0.8204	4.64%	$73,091,161	—
Jun 23, 2024	$0.8048	$0.8153	$0.7770	$0.7840	2.58%	$22,818,397	—
Jun 22, 2024	$0.8020	$0.8106	$0.7920	$0.8048	0.35%	$16,153,495	—
Jun 21, 2024	$0.8012	$0.8104	$0.7826	$0.8022	0.12%	$48,341,488	—
Jun 20, 2024	$0.8130	$0.8488	$0.8000	$0.8014	1.43%	$54,844,378	—
Jun 19, 2024	$0.7948	$0.8350	$0.7873	$0.8129	2.28%	$50,545,179	—
Jun 18, 2024	$0.8578	$0.8620	$0.7333	$0.7948	7.34%	$109,875,540	—
Jun 17, 2024	$0.9243	$0.9297	$0.8400	$0.8579	7.18%	$62,993,538	—
Jun 16, 2024	$0.9221	$0.9375	$0.9003	$0.9243	0.24%	$22,646,988	—
Jun 15, 2024	$0.9123	$0.9385	$0.9119	$0.9221	1.07%	$24,869,004	—
Jun 14, 2024	$0.9369	$0.9541	$0.8757	$0.9123	2.63%	$61,626,888	—
Jun 13, 2024	$0.9732	$0.9738	$0.9215	$0.9366	3.76%	$54,674,082	—
Jun 12, 2024	$0.9377	$0.9984	$0.9127	$0.9732	3.79%	$65,804,461	—
Jun 11, 2024	$0.9599	$0.9639	$0.9122	$0.9378	2.30%	$78,136,837	—
Jun 10, 2024	$0.9794	$0.9831	$0.9454	$0.9599	1.99%	$35,799,444	—
Jun 9, 2024	$0.9678	$0.9884	$0.9566	$0.9793	1.19%	$34,377,349	—
Jun 8, 2024	$0.9989	$1.0076	$0.9511	$0.9678	3.11%	$56,285,498	—
Jun 7, 2024	$1.0882	$1.1047	$0.9000	$0.9990	8.20%	$106,382,904	—
Jun 6, 2024	$1.1238	$1.1242	$1.0741	$1.0883	3.16%	$42,052,988	—
Jun 5, 2024	$1.1076	$1.1384	$1.1008	$1.1238	1.46%	$52,877,025	—
Jun 4, 2024	$1.1054	$1.1158	$1.0699	$1.1076	0.20%	$61,117,974	—
Jun 3, 2024	$1.1125	$1.1403	$1.10	$1.1053	0.65%	$47,772,421	—
Jun 2, 2024	$1.1335	$1.1436	$1.0917	$1.1124	1.86%	$41,705,557	—
Jun 1, 2024	$1.1194	$1.1398	$1.1148	$1.1337	1.28%	$24,270,637	—
May 31, 2024	$1.1281	$1.1708	$1.1083	$1.1192	0.79%	$57,044,915	—
May 30, 2024	$1.1408	$1.1569	$1.1008	$1.1280	1.12%	$68,275,492	—
May 29, 2024	$1.2002	$1.2105	$1.1395	$1.1408	4.95%	$78,833,178	—
May 28, 2024	$1.2302	$1.2322	$1.1704	$1.2002	2.44%	$107,723,507	—
May 27, 2024	$1.1935	$1.2754	$1.1925	$1.2301	3.07%	$153,994,718	—
May 26, 2024	$1.1914	$1.2315	$1.1777	$1.1935	0.18%	$141,209,333	—
May 25, 2024	$1.1578	$1.2098	$1.1485	$1.1914	2.90%	$98,859,772	—
May 24, 2024	$1.2030	$1.2351	$1.1232	$1.1579	3.75%	$121,030,676	—
May 23, 2024	$1.1415	$1.26	$1.11	$1.2031	5.40%	$328,915,020	—
May 22, 2024	$1.2031	$1.2125	$1.1075	$1.1413	5.14%	$144,551,539	—
May 21, 2024	$1.1268	$1.2348	$1.1212	$1.2034	6.80%	$257,069,532	—
May 20, 2024	$0.9715	$1.1287	$0.9476	$1.1269	16.00%	$161,914,669	—
May 19, 2024	$1.0179	$1.0285	$0.9639	$0.9716	4.55%	$50,766,791	—
May 18, 2024	$1.0306	$1.0338	$1.0031	$1.0179	1.23%	$50,626,497	—
May 17, 2024	$0.9715	$1.0740	$0.9672	$1.0306	6.08%	$98,482,271	—
May 16, 2024	$0.9936	$0.9993	$0.9516	$0.9715	2.22%	$65,918,107	—
May 15, 2024	$0.9353	$0.9980	$0.9239	$0.9936	6.23%	$70,287,813	—
May 14, 2024	$0.9817	$0.9886	$0.9318	$0.9352	4.74%	$77,479,263	—
May 13, 2024	$0.9973	$1.0052	$0.9511	$0.9818	1.55%	$74,231,869	—
May 12, 2024	$1.0006	$1.0118	$0.9872	$0.9972	0.34%	$24,238,145	—
May 11, 2024	$0.9952	$1.0138	$0.9856	$1.0005	0.53%	$43,411,247	—
May 10, 2024	$1.0412	$1.0541	$0.9839	$0.9952	4.42%	$80,682,426	—
May 9, 2024	$1.0282	$1.0493	$1.00	$1.0411	1.25%	$69,023,820	—
May 8, 2024	$1.0255	$1.0457	$1.0075	$1.0282	0.26%	$77,703,683	—
May 7, 2024	$1.0603	$1.0768	$1.0249	$1.0255	3.28%	$66,416,097	—
May 6, 2024	$1.0706	$1.1325	$1.0538	$1.0603	0.96%	$99,255,132	—
May 5, 2024	$1.0615	$1.0949	$1.0346	$1.0706	0.86%	$62,052,773	—
May 4, 2024	$1.0650	$1.0859	$1.0571	$1.0615	0.33%	$54,994,618	—
May 3, 2024	$1.0287	$1.0777	$1.0166	$1.0650	3.53%	$86,230,807	—
May 2, 2024	$1.0295	$1.0408	$0.9967	$1.0286	0.09%	$79,026,401	—
May 1, 2024	$1.0227	$1.0579	$0.9701	$1.0296	0.67%	$121,154,933	—
Apr 30, 2024	$1.0578	$1.0702	$0.9676	$1.0226	3.33%	$104,786,722	—
Apr 29, 2024	$1.1013	$1.1113	$1.0346	$1.0578	3.95%	$74,866,131	—
Apr 28, 2024	$1.1256	$1.1708	$1.0956	$1.1010	2.19%	$80,561,707	—
Apr 27, 2024	$1.0652	$1.1289	$1.0044	$1.1255	5.66%	$82,031,509	—
Apr 26, 2024	$1.0898	$1.0941	$1.0527	$1.0651	2.27%	$49,092,928	—
Apr 25, 2024	$1.1160	$1.1239	$1.0666	$1.0898	2.35%	$59,442,017	—
Apr 24, 2024	$1.1789	$1.2028	$1.1004	$1.1162	5.32%	$80,926,721	—
Apr 23, 2024	$1.2090	$1.22	$1.1662	$1.1790	2.48%	$44,305,523	—
Apr 22, 2024	$1.1894	$1.2396	$1.1826	$1.2092	1.66%	$53,022,327	—
Apr 21, 2024	$1.2157	$1.2292	$1.1706	$1.1894	2.16%	$44,735,807	—
Apr 20, 2024	$1.1195	$1.2229	$1.1067	$1.2158	8.60%	$51,958,284	—
Apr 19, 2024	$1.1385	$1.1683	$1.0417	$1.1196	1.66%	$97,910,647	—
Apr 18, 2024	$1.1059	$1.1664	$1.0797	$1.1383	2.93%	$63,863,134	—
Apr 17, 2024	$1.1541	$1.1714	$1.0790	$1.1059	4.18%	$71,388,254	—
Apr 16, 2024	$1.1527	$1.1741	$1.0906	$1.1540	0.11%	$106,774,936	—
Apr 15, 2024	$1.1796	$1.27	$1.1188	$1.1526	2.29%	$157,291,811	—
Apr 14, 2024	$1.0313	$1.1891	$0.9953	$1.1795	14.37%	$228,453,406	—
Apr 13, 2024	$1.1737	$1.1876	$0.8556	$1.0314	12.12%	$301,580,661	—
Apr 12, 2024	$1.4184	$1.4416	$1.04	$1.1737	17.25%	$246,575,062	—
Apr 11, 2024	$1.4665	$1.4820	$1.41	$1.4183	3.29%	$60,339,885	—
Apr 10, 2024	$1.4839	$1.4978	$1.4072	$1.4662	1.19%	$90,756,682	—
Apr 9, 2024	$1.5695	$1.5915	$1.4751	$1.4841	5.44%	$120,664,819	—
Apr 8, 2024	$1.5286	$1.5789	$1.4915	$1.5694	2.67%	$88,527,156	—
Apr 7, 2024	$1.4872	$1.5320	$1.48	$1.5287	2.79%	$52,879,538	—
Apr 6, 2024	$1.4332	$1.5020	$1.4262	$1.4871	3.76%	$50,765,443	—
Apr 5, 2024	$1.4593	$1.4627	$1.3830	$1.4333	1.78%	$95,743,645	—
Apr 4, 2024	$1.4794	$1.5114	$1.4347	$1.4593	1.36%	$92,124,513	—
Apr 3, 2024	$1.4483	$1.5037	$1.40	$1.4793	2.14%	$113,012,453	—
Apr 2, 2024	$1.5678	$1.5678	$1.4302	$1.4483	7.62%	$195,093,410	—
Apr 1, 2024	$1.6616	$1.6621	$1.5306	$1.5679	5.64%	$114,597,590	—
Mar 31, 2024	$1.6413	$1.6911	$1.6323	$1.6616	1.24%	$54,947,220	—
Mar 30, 2024	$1.6437	$1.6775	$1.6314	$1.6413	0.15%	$64,214,461	—
Mar 29, 2024	$1.6668	$1.6688	$1.6080	$1.6437	1.39%	$77,541,284	—
Mar 28, 2024	$1.6549	$1.6963	$1.6277	$1.6668	0.72%	$106,802,508	—
Mar 27, 2024	$1.7008	$1.74	$1.6263	$1.6548	2.70%	$159,330,839	—
Mar 26, 2024	$1.7231	$1.7558	$1.6631	$1.7008	1.29%	$154,118,977	—
Mar 25, 2024	$1.6707	$1.7499	$1.6478	$1.7231	3.14%	$165,717,063	—
Mar 24, 2024	$1.5951	$1.6748	$1.5854	$1.6707	4.74%	$117,638,380	—
Mar 23, 2024	$1.6043	$1.6374	$1.5794	$1.5952	0.57%	$110,139,150	—
Mar 22, 2024	$1.6842	$1.6969	$1.5615	$1.6041	4.76%	$174,630,491	—
Mar 21, 2024	$1.7458	$1.7980	$1.6696	$1.6843	3.52%	$259,206,259	—
Mar 20, 2024	$1.6247	$1.7650	$1.5483	$1.7458	7.45%	$405,988,865	—
Mar 19, 2024	$1.6231	$1.6752	$1.4441	$1.6247	0.10%	$466,173,354	—
Mar 18, 2024	$1.7364	$1.7392	$1.5989	$1.6232	6.52%	$299,482,544	—
Mar 17, 2024	$1.7565	$1.7757	$1.6130	$1.7363	1.15%	$247,255,419	—
Mar 16, 2024	$1.8882	$1.9676	$1.7154	$1.7566	6.97%	$324,569,104	—
Mar 15, 2024	$2.0156	$2.0332	$1.79	$1.8879	6.34%	$256,732,148	—
Mar 14, 2024	$2.1153	$2.1166	$1.93	$2.0155	4.72%	$269,195,031	—
Mar 13, 2024	$2.0175	$2.2555	$2.0174	$2.1152	4.84%	$362,165,663	—
Mar 12, 2024	$2.0831	$2.0996	$1.9083	$2.0173	3.16%	$206,339,582	—
Mar 11, 2024	$2.0679	$2.1460	$1.9379	$2.0830	0.73%	$224,372,598	—
Mar 10, 2024	$2.0962	$2.1288	$2.00	$2.0680	1.35%	$181,255,513	—
Mar 9, 2024	$2.1336	$2.1661	$2.0750	$2.0962	1.75%	$143,839,869	—
Mar 8, 2024	$2.1646	$2.2783	$2.00	$2.1336	1.43%	$287,341,033	—
Mar 7, 2024	$2.0539	$2.1880	$2.0174	$2.1645	5.38%	$254,221,269	—
Mar 6, 2024	$1.9659	$2.1481	$1.9229	$2.0538	4.47%	$301,821,955	—
Mar 5, 2024	$1.9824	$2.1797	$1.7650	$1.9659	0.83%	$518,722,891	—
Mar 4, 2024	$2.0440	$2.08	$1.92	$1.9823	3.02%	$212,486,919	—
Mar 3, 2024	$2.0249	$2.1960	$1.8610	$2.0439	0.94%	$284,145,268	—
Mar 2, 2024	$1.9881	$2.0251	$1.95	$2.0248	1.85%	$135,555,768	—
Mar 1, 2024	$1.9447	$2.0126	$1.9396	$1.9880	2.23%	$112,164,394	—
Feb 29, 2024	$1.8999	$2.10	$1.8826	$1.9445	2.35%	$265,878,317	—
Feb 28, 2024	$1.8959	$1.9824	$1.8011	$1.8999	0.21%	$201,232,544	—
Feb 27, 2024	$1.9283	$1.9551	$1.8658	$1.8958	1.69%	$116,615,001	—
Feb 26, 2024	$1.9046	$1.9554	$1.8074	$1.9283	1.24%	$113,771,181	—
Feb 25, 2024	$1.8445	$1.9047	$1.8299	$1.9046	3.26%	$69,297,662	—
Feb 24, 2024	$1.7987	$1.8525	$1.7513	$1.8446	2.55%	$67,882,885	—
Feb 23, 2024	$1.8080	$1.8286	$1.7375	$1.7987	0.51%	$103,845,462	—
Feb 22, 2024	$1.8769	$1.8968	$1.7792	$1.8080	3.67%	$120,744,536	—
Feb 21, 2024	$2.0099	$2.0175	$1.8050	$1.8767	6.63%	$132,119,175	—
Feb 20, 2024	$2.0538	$2.0889	$1.90	$2.0098	2.14%	$187,776,984	—
Feb 19, 2024	$2.0397	$2.1012	$2.0156	$2.0541	0.71%	$108,887,342	—
Feb 18, 2024	$1.9693	$2.0519	$1.9430	$2.0396	3.57%	$70,024,524	—
Feb 17, 2024	$2.0104	$2.0183	$1.9040	$1.9693	2.04%	$56,190,560	—
Feb 16, 2024	$2.0719	$2.0943	$1.9583	$2.0104	2.97%	$96,971,337	—
Feb 15, 2024	$2.1109	$2.1716	$2.0375	$2.0720	1.84%	$116,027,356	—
Feb 14, 2024	$2.0471	$2.1262	$2.0137	$2.1110	3.12%	$105,365,310	—
Feb 13, 2024	$2.0760	$2.1087	$1.9839	$2.0472	1.39%	$102,066,077	—
Feb 12, 2024	$1.9418	$2.0825	$1.9131	$2.0760	6.91%	$131,567,678	—
Feb 11, 2024	$1.9605	$2.0098	$1.9323	$1.9417	0.96%	$55,541,303	—
Feb 10, 2024	$1.9811	$2.0190	$1.9348	$1.9605	1.04%	$60,572,604	—
Feb 9, 2024	$1.8627	$2.00	$1.8627	$1.9812	6.36%	$124,332,819	—
Feb 8, 2024	$1.8991	$1.9289	$1.8567	$1.8628	1.91%	$110,438,732	—
Feb 7, 2024	$1.8307	$1.9332	$1.8093	$1.8991	3.74%	$125,186,324	—
Feb 6, 2024	$1.7355	$1.8759	$1.7292	$1.8307	5.49%	$149,270,081	—
Feb 5, 2024	$1.7315	$1.7876	$1.70	$1.7356	0.24%	$70,864,727	—
Feb 4, 2024	$1.7657	$1.7764	$1.7221	$1.7315	1.94%	$50,259,326	—
Feb 3, 2024	$1.7928	$1.8369	$1.7643	$1.7656	1.52%	$49,734,684	—
Feb 2, 2024	$1.7847	$1.8194	$1.7577	$1.7928	0.45%	$77,727,459	—
Feb 1, 2024	$1.7635	$1.7878	$1.6910	$1.7845	1.19%	$101,479,837	—
Jan 31, 2024	$1.8850	$1.8911	$1.7408	$1.7635	6.45%	$138,858,205	—
Jan 30, 2024	$1.8547	$1.9727	$1.8371	$1.8850	1.63%	$156,634,919	—
Jan 29, 2024	$1.7989	$1.8591	$1.7712	$1.8546	3.10%	$106,251,032	—
Jan 28, 2024	$1.7967	$1.8969	$1.7849	$1.7987	0.11%	$104,525,952	—
Jan 27, 2024	$1.8171	$1.8418	$1.7725	$1.7967	1.12%	$60,931,663	—
Jan 26, 2024	$1.7322	$1.8219	$1.7117	$1.8171	4.90%	$135,424,370	—
Jan 25, 2024	$1.7376	$1.7736	$1.6383	$1.7322	0.31%	$107,039,158	—
Jan 24, 2024	$1.6906	$1.7448	$1.6330	$1.7376	2.78%	$147,328,911	—
Jan 23, 2024	$1.6888	$1.7382	$1.5444	$1.6902	0.08%	$205,141,524	—
Jan 22, 2024	$1.8156	$1.8331	$1.6526	$1.6888	6.98%	$182,714,727	—
Jan 21, 2024	$1.8169	$1.9030	$1.7824	$1.8162	0.04%	$95,195,879	—
Jan 20, 2024	$1.8564	$1.8564	$1.7585	$1.8169	2.13%	$85,919,974	—
Jan 19, 2024	$1.8919	$1.9041	$1.7233	$1.8564	1.88%	$159,853,116	—
Jan 18, 2024	$2.0383	$2.0415	$1.84	$1.8918	7.19%	$158,164,154	—
Jan 17, 2024	$2.1509	$2.1650	$2.00	$2.0383	5.24%	$120,619,744	—
Jan 16, 2024	$2.11	$2.2053	$2.0438	$2.1509	1.94%	$165,088,755	—
Jan 15, 2024	$2.0303	$2.1748	$2.0268	$2.11	3.93%	$150,747,753	—
Jan 14, 2024	$2.1763	$2.1944	$2.0204	$2.0302	6.71%	$134,483,022	—
Jan 13, 2024	$2.2030	$2.2193	$2.0710	$2.1762	1.22%	$182,877,441	—
Jan 12, 2024	$2.2586	$2.4068	$2.10	$2.2032	2.45%	$404,962,589	—
Jan 11, 2024	$2.2281	$2.4250	$2.1296	$2.2587	1.37%	$441,037,985	—
Jan 10, 2024	$1.8434	$2.2761	$1.8289	$2.2281	20.87%	$550,186,569	—
Jan 9, 2024	$1.8211	$1.8523	$1.6192	$1.8438	1.25%	$260,300,153	—
Jan 8, 2024	$1.7222	$1.8650	$1.57	$1.8213	5.75%	$298,610,456	—
Jan 7, 2024	$1.7521	$1.8883	$1.6680	$1.7218	1.73%	$197,935,316	—
Jan 6, 2024	$1.9519	$1.9634	$1.6889	$1.7519	10.25%	$215,197,100	—
Jan 5, 2024	$2.0039	$2.0164	$1.82	$1.9520	2.59%	$291,028,357	—
Jan 4, 2024	$1.9137	$2.1177	$1.8097	$2.0040	4.72%	$425,180,308	—
Jan 3, 2024	$1.7702	$2.09	$1.4630	$1.9137	8.11%	$773,609,898	—
Jan 2, 2024	$1.7349	$1.84	$1.6981	$1.7701	2.03%	$239,640,611	—
Jan 1, 2024	$1.5613	$1.7485	$1.5113	$1.7345	11.09%	$162,561,794	—

Arbitrumの過去データについて

This page lists daily Arbitrum (ARB) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.