Arbitrumの価格履歴
$0.204
+0.97% 24時間
2023/03/23以降のArbitrum（ARB）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.204です。
史上最高値
$2.43
2024/01/11
史上最安値
$0.0705
2026/06/25
初回記録からのリターン
-84.57%
2023/03/23
最も良かった月
+85.47%
2026年9月
最も悪かった月
-38.46%
2024年4月
読み込み中…
Arbitrumの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.1869 | $0.2555 | $0.0705 | $0.2038 | +9.10% |
| 2025 | $0.7222 | $0.9545 | $0.1049 | $0.1868 | -74.13% |
| 2024 | $1.56 | $2.43 | $0.4287 | $0.7222 | -53.74% |
| 2023 | $0.50 | $1.82 | $0.50 | $1.56 | +212.24% |
Arbitrumの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.203 | $0.2111 | $0.1884 | $0.2038 | +0.44% |
| 2026年9月 | $0.1094 | $0.2555 | $0.1045 | $0.2029 | +85.47% |
| 2026年8月 | $0.0784 | $0.1099 | $0.0722 | $0.1094 | +39.72% |
| 2026年7月 | $0.0762 | $0.1013 | $0.075 | $0.0783 | +2.89% |
| 2026年6月 | $0.1037 | $0.1043 | $0.0705 | $0.0761 | -26.62% |
| 2026年5月 | $0.1237 | $0.1495 | $0.1002 | $0.1037 | -16.24% |
| 2026年4月 | $0.0929 | $0.1369 | $0.0896 | $0.1238 | +33.26% |
| 2026年3月 | $0.0996 | $0.1116 | $0.0858 | $0.0929 | -6.82% |
| 2026年2月 | $0.1401 | $0.142 | $0.0883 | $0.0997 | -28.89% |
| 2026年1月 | $0.1869 | $0.2277 | $0.1256 | $0.1402 | -24.95% |
| 2025年12月 | $0.2106 | $0.2305 | $0.1718 | $0.1868 | -11.30% |
| 2025年11月 | $0.2953 | $0.3139 | $0.1859 | $0.2106 | -28.68% |
| 2025年10月 | $0.4215 | $0.4656 | $0.1049 | $0.2953 | -29.94% |
| 2025年9月 | $0.4964 | $0.5577 | $0.3989 | $0.4215 | -15.09% |
| 2025年8月 | $0.3978 | $0.6246 | $0.3611 | $0.4964 | +24.79% |
| 2025年7月 | $0.3453 | $0.5105 | $0.3136 | $0.3978 | +15.20% |
| 2025年6月 | $0.3397 | $0.4266 | $0.2526 | $0.3453 | +1.65% |
| 2025年5月 | $0.3258 | $0.505 | $0.2947 | $0.3397 | +4.23% |
| 2025年4月 | $0.3279 | $0.3633 | $0.242 | $0.3259 | -0.61% |
| 2025年3月 | $0.4222 | $0.4666 | $0.2946 | $0.3279 | -22.30% |
| 2025年2月 | $0.6414 | $0.6527 | $0.3453 | $0.422 | -34.21% |
| 2025年1月 | $0.7222 | $0.9545 | $0.5849 | $0.6414 | -11.19% |
| 2024年12月 | $0.9714 | $1.24 | $0.6676 | $0.7222 | -25.64% |
| 2024年11月 | $0.527 | $0.9874 | $0.4597 | $0.9712 | +84.29% |
| 2024年10月 | $0.6042 | $0.6294 | $0.483 | $0.527 | -12.78% |
| 2024年9月 | $0.5141 | $0.6807 | $0.4671 | $0.6042 | +17.53% |
| 2024年8月 | $0.6574 | $0.6622 | $0.4287 | $0.5141 | -21.81% |
| 2024年7月 | $0.8019 | $0.8283 | $0.5649 | $0.6575 | -18.01% |
| 2024年6月 | $1.12 | $1.14 | $0.7333 | $0.8019 | -28.35% |
| 2024年5月 | $1.02 | $1.28 | $0.9239 | $1.12 | +9.45% |
| 2024年4月 | $1.66 | $1.66 | $0.8556 | $1.02 | -38.46% |
| 2024年3月 | $1.94 | $2.28 | $1.44 | $1.66 | -14.55% |
| 2024年2月 | $1.76 | $2.17 | $1.69 | $1.94 | +10.26% |
| 2024年1月 | $1.56 | $2.43 | $1.46 | $1.76 | +12.96% |
| 2023年12月 | $1.01 | $1.67 | $1.00 | $1.56 | +55.13% |
| 2023年11月 | $0.9451 | $1.22 | $0.9221 | $1.01 | +6.50% |
Arbitrumの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.2079 | $0.2083 | $0.2032 | $0.2038 | -1.97% |
| 2026/10/05 | $0.2041 | $0.2111 | $0.1996 | $0.2079 | +1.86% |
| 2026/10/04 | $0.2013 | $0.2052 | $0.1974 | $0.2041 | +1.34% |
| 2026/10/03 | $0.196 | $0.2043 | $0.1953 | $0.2014 | +2.81% |
| 2026/10/02 | $0.1998 | $0.209 | $0.1884 | $0.1959 | -2.00% |
| 2026/10/01 | $0.203 | $0.2085 | $0.1965 | $0.1999 | -1.48% |
| 2026/09/30 | $0.2035 | $0.2124 | $0.1996 | $0.2029 | -0.29% |
| 2026/09/29 | $0.202 | $0.2163 | $0.1915 | $0.2035 | +0.74% |
| 2026/09/28 | $0.2261 | $0.2289 | $0.1976 | $0.202 | -10.70% |
| 2026/09/27 | $0.2221 | $0.2367 | $0.2185 | $0.2262 | +1.85% |
| 2026/09/26 | $0.2267 | $0.231 | $0.2167 | $0.2221 | -2.03% |
| 2026/09/25 | $0.2165 | $0.2311 | $0.214 | $0.2267 | +4.66% |
| 2026/09/24 | $0.2159 | $0.2238 | $0.2104 | $0.2166 | +0.28% |
| 2026/09/23 | $0.2353 | $0.2555 | $0.2147 | $0.216 | -8.20% |
| 2026/09/22 | $0.2256 | $0.2361 | $0.2111 | $0.2353 | +4.21% |
| 2026/09/21 | $0.2177 | $0.2478 | $0.2095 | $0.2258 | +3.67% |
| 2026/09/20 | $0.2062 | $0.2251 | $0.1962 | $0.2178 | +5.68% |
| 2026/09/19 | $0.2213 | $0.23 | $0.2028 | $0.2061 | -6.83% |
| 2026/09/18 | $0.1774 | $0.2294 | $0.1758 | $0.2212 | +24.76% |
| 2026/09/17 | $0.1682 | $0.1847 | $0.1611 | $0.1773 | +5.41% |
| 2026/09/16 | $0.1518 | $0.1739 | $0.1484 | $0.1682 | +10.80% |
| 2026/09/15 | $0.1337 | $0.1562 | $0.1314 | $0.1518 | +13.54% |
| 2026/09/14 | $0.1331 | $0.1422 | $0.1328 | $0.1337 | +0.53% |
| 2026/09/13 | $0.1405 | $0.1433 | $0.1324 | $0.133 | -5.34% |
| 2026/09/12 | $0.1396 | $0.1464 | $0.1388 | $0.1405 | +0.72% |
| 2026/09/11 | $0.1399 | $0.1519 | $0.1374 | $0.1395 | -0.21% |
| 2026/09/10 | $0.1495 | $0.1537 | $0.1396 | $0.1398 | -6.49% |
| 2026/09/09 | $0.1649 | $0.1748 | $0.1479 | $0.1495 | -9.39% |
| 2026/09/08 | $0.1695 | $0.1787 | $0.1641 | $0.165 | -2.60% |
| 2026/09/07 | $0.1893 | $0.1919 | $0.1601 | $0.1694 | -10.51% |
Arbitrumは2024/01/11に史上最高値$2.43を記録し、当データセットの最安値は$0.0705です。すべての値は主要取引所の日次終値に基づく米ドル建てです。