Arb (ARB) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Arb (ARB) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Arb cotiza a $0.18 con un rango de 24 horas de $0.18–$0.18 y $29.25M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.19
High
$0.18
Low
$0.18
Volume (24h)
$29.25M
Market Cap
$46.42M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 17, 2026 | $0.19 | $0.18 | $0.18 | $0.18 | $0.18 | -4.64% | $29.25M | — | — |
| Oct 17, 2026 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | -5.31% | $320.96M | $59.43M | $149.81M |
| Oct 16, 2026 | $0.20 | $0.20 | $0.19 | $0.20 | $0.19 | -2.22% | $599.91M | $117.75M | $302.06M |
| Oct 15, 2026 | $0.18 | $0.20 | $0.17 | $0.18 | $0.20 | +7.57% | $644.44M | $116.89M | $315.21M |
| Oct 14, 2026 | $0.19 | $0.20 | $0.18 | $0.19 | $0.18 | -4.90% | $438.19M | $81.31M | $205.09M |
| Oct 13, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | $0.19 | +6.48% | $468.93M | $86.86M | $239.77M |
| Oct 12, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.18 | -9.94% | $565.84M | $107.62M | $254.03M |
| Oct 11, 2026 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | +5.28% | $593.5M | $116.75M | $285.64M |
| Oct 10, 2026 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | +3.74% | $283.68M | $52.7M | $140.59M |
| Oct 9, 2026 | $0.17 | $0.18 | $0.17 | $0.18 | $0.18 | +5.75% | $428.1M | $76.43M | $215.55M |
| Oct 8, 2026 | $0.19 | $0.19 | $0.16 | $0.17 | $0.17 | -6.98% | $845.36M | $148.44M | $378.73M |
| Oct 7, 2026 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | -7.04% | $619.45M | $115.5M | $287.08M |
| Oct 6, 2026 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | -3.89% | $400.75M | $81.21M | $191.93M |
| Oct 5, 2026 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | +1.83% | $468.58M | $96.29M | $227.45M |
| Oct 4, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | +1.39% | $285.7M | $57.63M | $137.22M |
| Oct 3, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | +2.74% | $278.83M | $55.74M | $130.68M |
| Oct 2, 2026 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | -1.96% | $690.53M | $138.14M | $327.53M |
| Oct 1, 2026 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | -1.56% | $480.79M | $96.65M | $227.47M |
| Sep 30, 2026 | $0.20 | $0.21 | $0.20 | $0.21 | $0.20 | -0.27% | $607.03M | $124.09M | $297.66M |
| Sep 29, 2026 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | +0.77% | $879.97M | $179.87M | $419.77M |
| Sep 28, 2026 | $0.23 | $0.23 | $0.20 | $0.21 | $0.20 | -10.71% | $1.01B | $210.49M | $462.94M |
| Sep 27, 2026 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | +1.87% | $841.82M | $190.42M | $399.54M |
| Sep 26, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | -2.05% | $549.01M | $122.62M | $255.07M |
| Sep 25, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | $0.23 | +4.71% | $781.57M | $173.42M | $371.91M |
| Sep 24, 2026 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | +0.20% | $807.56M | $174.94M | $389.61M |
| Sep 23, 2026 | $0.24 | $0.26 | $0.21 | $0.24 | $0.22 | -8.19% | $1.44B | $340.31M | $692.72M |
| Sep 22, 2026 | $0.23 | $0.24 | $0.21 | $0.22 | $0.24 | +4.25% | $917.02M | $201.96M | $449.13M |
| Sep 21, 2026 | $0.22 | $0.25 | $0.21 | $0.23 | $0.23 | +3.66% | $1.38B | $313.14M | $673.04M |
| Sep 20, 2026 | $0.21 | $0.23 | $0.20 | $0.21 | $0.22 | +5.65% | $1.28B | $268.59M | $623.92M |
| Sep 19, 2026 | $0.22 | $0.23 | $0.20 | $0.22 | $0.21 | -6.85% | $894.95M | $190.11M | $424.71M |
| Sep 18, 2026 | $0.18 | $0.23 | $0.18 | $0.20 | $0.22 | +24.83% | $2.68B | $570.71M | $1.34B |
Arb Historical Data FAQ
¿En qué se basan los datos históricos de Arb?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Arb.
¿Hasta dónde llega el historial de ARB?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de ARB y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Arb?expand_more
En las últimas 24 horas Arb se negoció entre $0.18 y $0.18, con el precio actual en $0.18. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Arb Price & ChartsPrecio en vivo, gráfico y datos de mercadoArb MarketsTodos los pares y exchanges comparadosArb AnalyticsDistribución de precios, volumen y concentraciónArb Historical DataHistorial diario de precios y volumenArb ArbitrageMatriz de spreads entre exchangesArb Trading SignalsSeñales BUY/SELL con confianzaArb Funding RatesTasas de funding y APR comparadasArb NewsÚltimas noticias y análisis