UK markets close in 4 hours 34 minutes

ARBUZ USD (ARBUZ-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001363-0.000370 (-21.33%)
As of 10:54AM UTC. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.0012640.0014010.0012640.0013630.00136357,941
25 Jun 20240.0020570.0021630.0012570.0012640.001264137,356
24 Jun 20240.0021690.0025210.0018030.0020570.002057133,948
23 Jun 20240.0013730.0021880.0013590.0021690.002169220,445
22 Jun 20240.0014260.0014280.0013440.0013730.00137388,110
21 Jun 20240.0016840.0016970.0013850.0014260.001426114,804
20 Jun 20240.0017690.0029650.0016820.0016840.001684151,424
19 Jun 20240.0014580.0020260.0012530.0017690.001769179,542
18 Jun 20240.0018770.0019940.0014530.0014580.001458154,038
17 Jun 20240.0014560.0018800.0013570.0018770.001877112,365
16 Jun 20240.0014230.0015520.0014170.0014560.001456114,251
15 Jun 20240.0013830.0016660.0013680.0014230.001423170,352
14 Jun 20240.0015760.0017670.0013750.0013830.001383114,929
13 Jun 20240.0024210.0033020.0014390.0015760.001576149,685
12 Jun 20240.0027770.0049160.0021860.0024210.002421240,739
11 Jun 20240.0021000.0031140.0016900.0027770.002777174,428
10 Jun 20240.0020260.0027720.0019290.0021000.002100119,026
09 Jun 20240.0025000.0025020.0018010.0020260.00202690,110
08 Jun 20240.0026310.0044680.0023720.0025000.00250061,174
07 Jun 20240.0019060.0027060.0018280.0026310.002631219,416
06 Jun 20240.0015600.0018540.0015590.0018260.001826180,651
05 Jun 20240.0017850.0019600.0015440.0015600.001560111,976
04 Jun 20240.0017750.0018150.0016130.0017850.001785101,563
03 Jun 20240.0021090.0025970.0017750.0017750.001775139,423
02 Jun 20240.0016370.0021140.0014830.0021090.002109181,669
01 Jun 20240.0027860.0029730.0015040.0016370.00163774,692
31 May 20240.0065730.0065730.0027650.0027860.002786222,865
30 May 20240.0049770.0085040.0049610.0065570.006557438,583
29 May 20240.0022560.0048620.0022370.0048620.004862332,859
28 May 20240.0031650.0031720.0022140.0022560.002256140,145
27 May 20240.0022980.0047570.0021480.0031650.003165143,997
26 May 20240.0024600.0028490.0022250.0022980.00229895,128
25 May 20240.0026650.0027080.0021670.0024600.002460159,865
24 May 20241.2829831.2976210.0021850.0026650.002665182,380
23 May 20241.4308201.4629471.2557261.2829831.282983179,886
22 May 20241.7531561.7652840.0070321.4308201.430820318,805
21 May 20241.8676931.8841801.7475051.7531561.753156141,132
20 May 20241.6609921.8927281.6601571.8676931.867693350,125
19 May 20241.7924711.8295591.6600741.6609921.660992230,069
18 May 20241.9025301.9067441.7924711.7924711.792471173,627
17 May 20241.7357511.9204361.7334151.9025301.902530334,222
16 May 20241.5175501.9217190.0219451.7357511.735751841,959
15 May 20241.0968071.5925780.0066291.5175501.517550993,035
14 May 20240.6143311.3057850.0017861.0968071.096807814,451
13 May 20240.6582420.6972730.0012750.6143310.614331157,675
12 May 20240.6555810.6694530.6542110.6582420.658242163,945
11 May 20240.7025830.7189170.6473930.6555810.655581237,194
10 May 20240.6611330.7880690.6571230.7025830.702583279,617
09 May 20240.5101830.6948180.0019350.6611330.661133219,062
08 May 20240.5033980.5196930.4986400.5101830.510183163,508
07 May 20240.5247180.5331390.5031360.5033980.50339871,893
06 May 20240.5597600.5614680.0024610.5247180.524718136,722
05 May 20240.6527600.6543060.0022330.5597600.559760144,935
04 May 20240.6221320.6611720.6068520.6527600.652760150,517
03 May 20240.6781730.7015520.5760120.6221320.622132180,452
02 May 20240.5760110.6842920.0013730.6781730.678173194,751
01 May 20240.5645270.5868600.0020890.5760110.576011268,364
30 Apr 20240.8161970.8260280.0044890.5645270.564527360,957
29 Apr 20241.3904141.3974970.0037550.8161970.816197727,577
28 Apr 20241.3859081.4282811.3822621.3904141.390414108,791
27 Apr 20241.4081001.4103471.3490431.3859081.38590891,055
26 Apr 20241.4874361.4978761.4023831.4081001.408100147,500
25 Apr 20241.5866281.5995411.4373301.4874361.487436123,304
24 Apr 20241.5869371.7030830.0029561.5866281.586628140,334
23 Apr 20241.6874311.6983010.0030211.5869371.586937189,643
22 Apr 20240.0029571.8512220.0028391.6874311.687431168,290
21 Apr 20240.0036452.0021150.0025030.0029570.002957122,997
20 Apr 20241.9962522.0331130.0036430.0036450.003645104,261
19 Apr 20242.2333952.3430900.0043631.9962521.996252256,991
18 Apr 20242.2086122.2363390.0044312.2333952.233395194,143
17 Apr 20242.3194662.3873890.0047822.2086122.208612117,491
16 Apr 20242.4126682.4363120.0057482.3194662.319466187,815
15 Apr 20242.6586812.7765940.0055472.4126682.412668252,017
14 Apr 20242.4393992.6603960.0113982.6586812.658681216,729
13 Apr 20242.7791512.8303510.0086732.4393992.439399245,125
12 Apr 20243.0278013.0744280.0160742.7791512.779151285,188
11 Apr 20242.8109293.2620900.0066953.0278013.027801287,377
10 Apr 20242.8996942.9345462.7745752.8109292.810929177,048
09 Apr 20242.9800983.1857610.0087582.8996942.899694294,562
08 Apr 20242.6998602.9980230.0054102.9800982.980098229,187
07 Apr 20242.8564052.8570660.0045982.6998602.699860155,247
06 Apr 20242.9879743.0520552.7961822.8564052.856405211,593
05 Apr 20242.8805503.0432380.0134212.9879742.987974189,334
04 Apr 20242.8575763.0672860.0139052.8805502.880550393,415
03 Apr 20242.4936522.8590030.0082072.8575762.857576342,390
02 Apr 20242.3716812.6576602.3087742.4936522.493652464,450
01 Apr 20240.0180002.3744850.0096982.3716812.371681521,987
31 Mar 20242.4787892.4999040.0152870.0180000.018000229,627
30 Mar 20242.5495992.6647102.4653242.4787892.478789220,208
29 Mar 20242.2094252.5824270.0087232.5495992.549599347,101
28 Mar 20242.3802902.4361130.0052082.2094252.209425276,629
27 Mar 20242.4180032.4950972.3319362.3802902.38029095,513
26 Mar 20242.7293942.7970322.4158422.4180032.418003138,932
25 Mar 20242.9246603.1510062.7159862.7293942.729394217,969
24 Mar 20243.0660183.4470342.8977482.9246602.924660368,041
23 Mar 20243.0118033.4888753.0110023.0660183.066018587,695
22 Mar 20242.9187353.1391162.8786243.0118033.011803167,564
21 Mar 20243.0317143.0418812.8329532.9187352.91873577,832
20 Mar 20242.4625603.0390802.4505693.0317143.031714246,100
19 Mar 20242.5247692.5869262.2833492.4625602.462560141,993
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...