Advertisement

U.S. markets closed

S&P Futures
5,990.00
-16.50(-0.27%)
Dow Futures
44,738.00
-88.00(-0.20%)
Nasdaq Futures
20,815.50
-64.75(-0.31%)
Russell 2000 Futures
2,432.10
-18.90(-0.77%)
Crude Oil
68.69
-0.25(-0.36%)
Gold
2,624.60
+6.10(+0.23%)

Arbitrum USD (ARB11841-USD)

CCC - CoinMarketCap. Currency in USD

Visitors trend2W10W9M

0.914051

+0.083153

(+10.01%)

As of 01:35AM UTC. Market open.

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 26, 2024	0.905645	0.914051	0.890887	0.914051	0.914051	1,584,179,968
Nov 25, 2024	-	-	-	-	-	-
Nov 24, 2024	0.855624	0.909927	0.799266	0.861577	0.861577	1,054,360,538
Nov 23, 2024	0.810010	0.879095	0.801515	0.855624	0.855624	1,233,139,622
Nov 22, 2024	0.780215	0.838145	0.757325	0.810010	0.810010	1,016,831,920
Nov 21, 2024	0.671610	0.817220	0.652397	0.780217	0.780217	1,324,694,956
Nov 20, 2024	0.693040	0.710959	0.650445	0.671609	0.671609	525,441,389
Nov 19, 2024	0.737804	0.752544	0.677171	0.693042	0.693042	548,549,192
Nov 18, 2024	0.673900	0.748062	0.672557	0.737714	0.737714	742,278,290
Nov 17, 2024	0.724731	0.730134	0.661726	0.673900	0.673900	650,650,773
Nov 16, 2024	0.606323	0.759837	0.603372	0.724725	0.724725	946,641,087
Nov 15, 2024	0.579399	0.612862	0.567937	0.608671	0.608671	404,578,181
Nov 14, 2024	0.612094	0.635065	0.574053	0.579391	0.579391	546,688,272
Nov 13, 2024	0.632640	0.643579	0.572613	0.612094	0.612094	840,465,141
Nov 12, 2024	0.671316	0.688644	0.606429	0.632764	0.632764	1,022,923,263
Nov 11, 2024	0.630112	0.671335	0.612782	0.671316	0.671316	739,291,311
Nov 10, 2024	0.620421	0.654336	0.599344	0.630123	0.630123	629,421,009
Nov 09, 2024	0.591891	0.622198	0.580014	0.620409	0.620409	334,089,958
Nov 08, 2024	0.581004	0.597799	0.567276	0.593291	0.593291	327,962,774
Nov 07, 2024	0.548987	0.591344	0.546598	0.579191	0.579191	442,476,744
Nov 06, 2024	0.490777	0.555012	0.490675	0.554953	0.554953	389,306,833
Nov 05, 2024	0.473028	0.496017	0.472929	0.490777	0.490777	153,597,673
Nov 04, 2024	0.482274	0.490303	0.460727	0.473028	0.473028	166,293,936
Nov 03, 2024	0.503874	0.505082	0.461537	0.482162	0.482162	241,028,554
Nov 02, 2024	0.519408	0.525271	0.501449	0.503874	0.503874	104,413,684
Nov 01, 2024	0.526584	0.543847	0.511882	0.519407	0.519407	180,473,081
Oct 31, 2024	0.557654	0.560472	0.519808	0.526584	0.526584	171,655,238
Oct 30, 2024	0.546699	0.568558	0.539501	0.557655	0.557655	246,462,528
Oct 29, 2024	0.522504	0.549525	0.521263	0.546696	0.546696	184,810,692
Oct 28, 2024	0.519537	0.528338	0.505147	0.522504	0.522504	197,781,847
Oct 27, 2024	0.513802	0.523303	0.506638	0.519529	0.519529	98,433,223
Oct 26, 2024	0.506535	0.518317	0.497874	0.513802	0.513802	174,478,633
Oct 25, 2024	0.560848	0.561425	0.493160	0.506530	0.506530	328,535,593
Oct 24, 2024	0.559611	0.568741	0.552267	0.562043	0.562043	148,033,112
Oct 23, 2024	0.579021	0.580272	0.543975	0.557193	0.557193	196,676,049
Oct 22, 2024	0.588225	0.599648	0.573226	0.579021	0.579021	186,887,995
Oct 21, 2024	0.611865	0.615850	0.580786	0.588225	0.588225	213,856,945
Oct 20, 2024	0.566807	0.617114	0.561792	0.613517	0.613517	288,276,921
Oct 19, 2024	0.563790	0.571553	0.556839	0.566807	0.566807	114,025,112
Oct 18, 2024	0.546440	0.571510	0.544266	0.563790	0.563790	158,642,622
Oct 17, 2024	0.557862	0.565350	0.542256	0.546447	0.546447	184,998,439
Oct 16, 2024	0.567537	0.582705	0.556245	0.557862	0.557862	295,652,803
Oct 15, 2024	0.564255	0.579372	0.546133	0.567537	0.567537	355,138,633
Oct 14, 2024	0.527931	0.567494	0.520939	0.564255	0.564255	271,588,004
Oct 13, 2024	0.538267	0.538973	0.518642	0.527932	0.527932	210,175,863
Oct 12, 2024	0.533582	0.544245	0.529507	0.538267	0.538267	190,534,463
Oct 11, 2024	0.524923	0.541977	0.523344	0.533582	0.533582	181,080,426
Oct 10, 2024	0.521278	0.528902	0.507043	0.524923	0.524923	177,324,526
Oct 09, 2024	0.540217	0.547771	0.515923	0.520968	0.520968	176,950,977
Oct 08, 2024	0.549896	0.556740	0.535570	0.541084	0.541084	204,361,606
Oct 07, 2024	0.558816	0.574079	0.549846	0.549896	0.549896	221,826,169
Oct 06, 2024	0.550456	0.562768	0.548350	0.558816	0.558816	125,158,851
Oct 05, 2024	0.564983	0.569264	0.543192	0.550456	0.550456	130,129,671
Oct 04, 2024	0.533304	0.567506	0.532220	0.564983	0.564983	203,466,527
Oct 03, 2024	0.532184	0.543171	0.515807	0.533289	0.533289	268,140,133
Oct 02, 2024	0.551383	0.562590	0.526758	0.532183	0.532183	284,134,741
Oct 01, 2024	0.604340	0.628898	0.538729	0.551401	0.551401	382,598,010
Sep 30, 2024	0.646287	0.652894	0.600115	0.604340	0.604340	273,559,772
Sep 29, 2024	0.648163	0.656674	0.633517	0.646307	0.646307	197,382,885
Sep 28, 2024	0.667907	0.671950	0.635624	0.648178	0.648178	207,665,523
Sep 27, 2024	0.619760	0.679247	0.618932	0.667942	0.667942	321,644,527
Sep 26, 2024	0.598347	0.643160	0.588412	0.619760	0.619760	307,177,773
Sep 25, 2024	0.614636	0.632487	0.596675	0.598347	0.598347	258,446,316
Sep 24, 2024	0.599536	0.617241	0.586206	0.614636	0.614636	226,830,726
Sep 23, 2024	0.600576	0.622522	0.592192	0.599536	0.599536	215,736,999
Sep 22, 2024	0.616652	0.621083	0.584324	0.600576	0.600576	179,761,437
Sep 21, 2024	0.576160	0.620445	0.567535	0.616652	0.616652	211,150,871
Sep 20, 2024	0.557352	0.587770	0.550630	0.576171	0.576171	203,176,353
Sep 19, 2024	0.527466	0.580687	0.527466	0.557352	0.557352	228,951,084
Sep 18, 2024	0.522112	0.527502	0.502497	0.527466	0.527466	163,161,537
Sep 17, 2024	0.510679	0.530439	0.505388	0.522112	0.522112	151,457,801
Sep 16, 2024	0.511957	0.516819	0.498771	0.510679	0.510679	140,137,130
Sep 15, 2024	0.530954	0.540077	0.510962	0.511957	0.511957	114,246,289
Sep 14, 2024	0.537546	0.539468	0.527301	0.530954	0.530954	77,407,193
Sep 13, 2024	0.524873	0.539978	0.516413	0.537546	0.537546	139,214,126
Sep 12, 2024	0.514878	0.526419	0.511290	0.524873	0.524873	115,842,285
Sep 11, 2024	0.534018	0.534018	0.502516	0.514878	0.514878	162,649,175
Sep 10, 2024	0.523953	0.540089	0.516448	0.534019	0.534019	140,255,493
Sep 09, 2024	0.508544	0.530742	0.506205	0.523956	0.523956	151,008,886
Sep 08, 2024	0.500949	0.515120	0.497367	0.508544	0.508544	105,299,201
Sep 07, 2024	0.480664	0.504619	0.480510	0.500949	0.500949	113,333,381
Sep 06, 2024	0.497025	0.507048	0.471106	0.480664	0.480664	270,650,953
Sep 05, 2024	0.496985	0.502032	0.491770	0.497025	0.497025	127,486,647
Sep 04, 2024	0.494237	0.513431	0.473232	0.496985	0.496985	176,519,242
Sep 03, 2024	0.516641	0.520743	0.494246	0.494246	0.494246	122,213,255
Sep 02, 2024	0.490084	0.521409	0.489845	0.516641	0.516641	145,160,793
Sep 01, 2024	0.513463	0.514163	0.485982	0.490084	0.490084	120,873,820
Aug 31, 2024	0.513801	0.518931	0.508332	0.513463	0.513463	72,760,545
Aug 30, 2024	0.512918	0.516105	0.487634	0.513802	0.513802	172,055,626
Aug 29, 2024	0.521750	0.533809	0.508589	0.512898	0.512898	149,262,961
Aug 28, 2024	0.525476	0.536371	0.507666	0.521750	0.521750	231,217,377
Aug 27, 2024	0.572422	0.579313	0.516777	0.525476	0.525476	220,060,457
Aug 26, 2024	0.597742	0.604425	0.570094	0.572422	0.572422	191,402,747
Aug 25, 2024	0.621362	0.621616	0.590592	0.597742	0.597742	179,544,294
Aug 24, 2024	0.602827	0.635621	0.598586	0.621372	0.621372	207,922,248
Aug 23, 2024	0.561610	0.608337	0.561599	0.602823	0.602823	212,597,230
Aug 22, 2024	0.552915	0.568356	0.543904	0.561610	0.561610	150,315,260
Aug 21, 2024	0.535534	0.558955	0.528633	0.552915	0.552915	151,774,858
Aug 20, 2024	0.540695	0.554106	0.528458	0.537751	0.537751	145,772,723
Aug 19, 2024	0.537434	0.542181	0.527917	0.538760	0.538760	141,166,595
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,990.00-16.50(-0.27%)

Dow Futures44,738.00-88.00(-0.20%)

Nasdaq Futures20,815.50-64.75(-0.31%)

Russell 2000 Futures2,432.10-18.90(-0.77%)

Crude Oil68.69-0.25(-0.36%)

Gold2,624.60+6.10(+0.23%)

Arbitrum USD (ARB11841-USD)

S&P Futures
5,990.00
-16.50(-0.27%)

Dow Futures
44,738.00
-88.00(-0.20%)

Nasdaq Futures
20,815.50
-64.75(-0.31%)

Russell 2000 Futures
2,432.10
-18.90(-0.77%)

Crude Oil
68.69
-0.25(-0.36%)

Gold
2,624.60
+6.10(+0.23%)