Arbitrum
ARB
Rank #78
$0.2163
Updated 25 days ago
Market Cap
$1.22B
24h Volume
$163.30M
Avg Volume (6m)
$335.45M
24h High/Low
$0.2184
$0.1940
$0.1940
Price Chart
Categories & Chains
Categories
Smart Contract Platform
GMCI 30 Index
GMCI Index
Ethereum Ecosystem
Alameda Research Portfolio
Pantera Capital Portfolio
Made in USA
Polychain Capital Portfolio
Arbitrum Ecosystem
Governance
Layer 2 (L2)
GMCI Layer 2 Index
Arbitrum Nova Ecosystem
eGirl Capital Portfolio
Rollup
Chains
Ethereum
0xb50721bcf8d664c...
Arbitrum One
0x912ce59144191c1...
Arbitrum Nova
0xf823c3cd3cebe0a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2163 | $0.2184 | $0.1940 | $0.2163 | $163.30M | $1.22B |
| Dec 2, 2025 | $0.1941 | $0.2161 | $0.1921 | $0.2142 | $134.81M | $1.13B |
| Dec 1, 2025 | $0.2110 | $0.2110 | $0.1869 | $0.1935 | $137.83M | $1.09B |
| Nov 30, 2025 | $0.2145 | $0.2201 | $0.2137 | $0.2150 | $72.38M | $1.21B |
| Nov 29, 2025 | $0.2168 | $0.2182 | $0.2133 | $0.2137 | $89.56M | $1.21B |
| Nov 28, 2025 | $0.2207 | $0.2234 | $0.2161 | $0.2172 | $95.39M | $1.23B |
| Nov 27, 2025 | $0.2185 | $0.2239 | $0.2167 | $0.2215 | $116.48M | $1.23B |
| Nov 26, 2025 | $0.2164 | $0.2204 | $0.2091 | $0.2179 | $115.70M | $1.21B |
| Nov 25, 2025 | $0.2173 | $0.2194 | $0.2110 | $0.2160 | $159.78M | $1.21B |
| Nov 24, 2025 | $0.2007 | $0.2206 | $0.2007 | $0.2167 | $144.97M | $1.16B |
| Nov 23, 2025 | $0.2002 | $0.2049 | $0.1997 | $0.2036 | $111.65M | $1.14B |
| Nov 22, 2025 | $0.2019 | $0.2038 | $0.1965 | $0.2019 | $234.00M | $1.12B |
| Nov 21, 2025 | $0.2150 | $0.2182 | $0.1960 | $0.1960 | $288.01M | $1.16B |
| Nov 20, 2025 | $0.2293 | $0.2396 | $0.2134 | $0.2220 | $185.67M | $1.29B |
| Nov 19, 2025 | $0.2370 | $0.2379 | $0.2190 | $0.2265 | $151.20M | $1.28B |
| Nov 18, 2025 | $0.2263 | $0.2393 | $0.2263 | $0.2379 | $211.62M | $1.29B |
| Nov 17, 2025 | $0.2359 | $0.2404 | $0.2226 | $0.2254 | $177.57M | $1.29B |
| Nov 16, 2025 | $0.2415 | $0.2460 | $0.2296 | $0.2341 | $107.35M | $1.32B |
| Nov 15, 2025 | $0.2381 | $0.2476 | $0.2381 | $0.2417 | $191.32M | $1.34B |
| Nov 14, 2025 | $0.2446 | $0.2476 | $0.2369 | $0.2405 | $249.44M | $1.33B |
| Nov 13, 2025 | $0.2588 | $0.2687 | $0.2409 | $0.2434 | $223.32M | $1.43B |
| Nov 12, 2025 | $0.2756 | $0.2789 | $0.2593 | $0.2599 | $186.53M | $1.49B |
| Nov 11, 2025 | $0.2825 | $0.3115 | $0.2824 | $0.2825 | $204.97M | $1.56B |
| Nov 10, 2025 | $0.2989 | $0.2989 | $0.2989 | $0.2989 | $147.46M | $1.65B |
| Nov 9, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $188.10M | $1.64B |
| Nov 8, 2025 | $0.2990 | $0.2990 | $0.2990 | $0.2990 | $297.08M | $1.65B |
| Nov 7, 2025 | $0.2637 | $0.2637 | $0.2637 | $0.2637 | $183.79M | $1.45B |
| Nov 6, 2025 | $0.2707 | $0.2707 | $0.2707 | $0.2707 | $196.49M | $1.49B |
| Nov 5, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $333.27M | $1.41B |
| Nov 4, 2025 | $0.2608 | $0.2608 | $0.2608 | $0.2608 | $265.03M | $1.44B |
| Nov 3, 2025 | $0.3078 | $0.3078 | $0.3078 | $0.3078 | $133.92M | $1.69B |
| Nov 2, 2025 | $0.3066 | $0.3066 | $0.3066 | $0.3066 | $118.70M | $1.69B |
| Nov 1, 2025 | $0.2951 | $0.2951 | $0.2951 | $0.2951 | $140.87M | $1.63B |
| Oct 31, 2025 | $0.2898 | $0.2898 | $0.2898 | $0.2898 | $234.27M | $1.59B |
| Oct 30, 2025 | $0.3173 | $0.3173 | $0.3173 | $0.3173 | $188.50M | $1.75B |
| Oct 29, 2025 | $0.3155 | $0.3155 | $0.3155 | $0.3155 | $174.48M | $1.74B |
| Oct 28, 2025 | $0.3307 | $0.3307 | $0.3307 | $0.3307 | $199.60M | $1.82B |
| Oct 27, 2025 | $0.3349 | $0.3349 | $0.3349 | $0.3349 | $136.38M | $1.85B |
| Oct 26, 2025 | $0.3202 | $0.3202 | $0.3202 | $0.3202 | $72.18M | $1.76B |
| Oct 25, 2025 | $0.3201 | $0.3201 | $0.3201 | $0.3201 | $126.85M | $1.76B |
| Oct 24, 2025 | $0.3138 | $0.3138 | $0.3138 | $0.3138 | $120.84M | $1.73B |
| Oct 23, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $185.21M | $1.66B |
| Oct 22, 2025 | $0.3112 | $0.3112 | $0.3112 | $0.3112 | $203.82M | $1.71B |
| Oct 21, 2025 | $0.3222 | $0.3222 | $0.3222 | $0.3222 | $136.04M | $1.78B |
| Oct 20, 2025 | $0.3172 | $0.3172 | $0.3172 | $0.3172 | $148.30M | $1.75B |
| Oct 19, 2025 | $0.3092 | $0.3092 | $0.3092 | $0.3092 | $101.86M | $1.70B |
| Oct 18, 2025 | $0.3041 | $0.3041 | $0.3041 | $0.3041 | $276.41M | $1.68B |
| Oct 17, 2025 | $0.3157 | $0.3157 | $0.3157 | $0.3157 | $285.09M | $1.71B |
| Oct 16, 2025 | $0.3268 | $0.3268 | $0.3268 | $0.3268 | $233.20M | $1.77B |
| Oct 15, 2025 | $0.3435 | $0.3435 | $0.3435 | $0.3435 | $354.72M | $1.86B |
| Oct 14, 2025 | $0.3587 | $0.3587 | $0.3587 | $0.3587 | $422.85M | $1.94B |
| Oct 13, 2025 | $0.3350 | $0.3350 | $0.3350 | $0.3350 | $344.51M | $1.81B |
| Oct 12, 2025 | $0.3023 | $0.3023 | $0.3023 | $0.3023 | $499.11M | $1.63B |
| Oct 11, 2025 | $0.2980 | $0.2980 | $0.2980 | $0.2980 | $767.04M | $1.63B |
| Oct 10, 2025 | $0.4180 | $0.4180 | $0.4180 | $0.4180 | $187.36M | $2.26B |
| Oct 9, 2025 | $0.4349 | $0.4349 | $0.4349 | $0.4349 | $200.19M | $2.35B |
| Oct 8, 2025 | $0.4219 | $0.4219 | $0.4219 | $0.4219 | $302.59M | $2.28B |
| Oct 7, 2025 | $0.4568 | $0.4568 | $0.4568 | $0.4568 | $286.43M | $2.47B |
| Oct 6, 2025 | $0.4325 | $0.4325 | $0.4325 | $0.4325 | $204.07M | $2.34B |
| Oct 5, 2025 | $0.4345 | $0.4345 | $0.4345 | $0.4345 | $168.79M | $2.35B |
| Oct 4, 2025 | $0.4505 | $0.4505 | $0.4505 | $0.4505 | $266.87M | $2.43B |
| Oct 3, 2025 | $0.4519 | $0.4519 | $0.4519 | $0.4519 | $290.84M | $2.44B |
| Oct 2, 2025 | $0.4346 | $0.4346 | $0.4346 | $0.4346 | $224.72M | $2.35B |
| Oct 1, 2025 | $0.4212 | $0.4212 | $0.4212 | $0.4212 | $218.00M | $2.27B |
| Sep 30, 2025 | $0.4180 | $0.4180 | $0.4180 | $0.4180 | $172.32M | $2.26B |
| Sep 29, 2025 | $0.4307 | $0.4307 | $0.4307 | $0.4307 | $119.43M | $2.33B |
| Sep 28, 2025 | $0.4246 | $0.4246 | $0.4246 | $0.4246 | $100.94M | $2.29B |
| Sep 27, 2025 | $0.4249 | $0.4249 | $0.4249 | $0.4249 | $249.54M | $2.29B |
| Sep 26, 2025 | $0.4070 | $0.4070 | $0.4070 | $0.4070 | $527.85M | $2.20B |
| Sep 25, 2025 | $0.4290 | $0.4290 | $0.4290 | $0.4290 | $251.98M | $2.32B |
| Sep 24, 2025 | $0.4331 | $0.4331 | $0.4331 | $0.4331 | $290.09M | $2.34B |
| Sep 23, 2025 | $0.4365 | $0.4365 | $0.4365 | $0.4365 | $534.01M | $2.36B |
| Sep 22, 2025 | $0.4817 | $0.4817 | $0.4817 | $0.4817 | $194.94M | $2.60B |
| Sep 21, 2025 | $0.4932 | $0.4932 | $0.4932 | $0.4932 | $203.63M | $2.66B |
| Sep 20, 2025 | $0.4889 | $0.4889 | $0.4889 | $0.4889 | $380.68M | $2.64B |
| Sep 19, 2025 | $0.5251 | $0.5251 | $0.5251 | $0.5251 | $360.62M | $2.78B |
| Sep 18, 2025 | $0.5210 | $0.5210 | $0.5210 | $0.5210 | $388.63M | $2.76B |
| Sep 17, 2025 | $0.4950 | $0.4950 | $0.4950 | $0.4950 | $258.97M | $2.62B |
| Sep 16, 2025 | $0.4921 | $0.4921 | $0.4921 | $0.4921 | $384.86M | $2.61B |
| Sep 15, 2025 | $0.5137 | $0.5137 | $0.5137 | $0.5137 | $290.51M | $2.72B |
| Sep 14, 2025 | $0.5418 | $0.5418 | $0.5418 | $0.5418 | $306.72M | $2.87B |
| Sep 13, 2025 | $0.5472 | $0.5472 | $0.5472 | $0.5472 | $341.39M | $2.89B |
| Sep 12, 2025 | $0.5298 | $0.5298 | $0.5298 | $0.5298 | $338.65M | $2.80B |
| Sep 11, 2025 | $0.5125 | $0.5125 | $0.5125 | $0.5125 | $420.34M | $2.71B |
| Sep 10, 2025 | $0.5130 | $0.5130 | $0.5130 | $0.5130 | $512.56M | $2.72B |
| Sep 9, 2025 | $0.5124 | $0.5124 | $0.5124 | $0.5124 | $335.04M | $2.71B |
| Sep 8, 2025 | $0.4963 | $0.4963 | $0.4963 | $0.4963 | $160.53M | $2.63B |
| Sep 7, 2025 | $0.4887 | $0.4887 | $0.4887 | $0.4887 | $174.46M | $2.59B |
| Sep 6, 2025 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $371.49M | $2.62B |
| Sep 5, 2025 | $0.4827 | $0.4827 | $0.4827 | $0.4827 | $249.28M | $2.56B |
| Sep 4, 2025 | $0.5101 | $0.5101 | $0.5101 | $0.5101 | $283.88M | $2.70B |
| Sep 3, 2025 | $0.5024 | $0.5024 | $0.5024 | $0.5024 | $358.26M | $2.66B |
| Sep 2, 2025 | $0.4758 | $0.4758 | $0.4758 | $0.4758 | $416.11M | $2.52B |
| Sep 1, 2025 | $0.4968 | $0.4968 | $0.4968 | $0.4968 | $268.80M | $2.63B |
| Aug 31, 2025 | $0.4991 | $0.4991 | $0.4991 | $0.4991 | $236.68M | $2.64B |
| Aug 30, 2025 | $0.4912 | $0.4912 | $0.4912 | $0.4912 | $488.47M | $2.60B |
| Aug 29, 2025 | $0.5233 | $0.5233 | $0.5233 | $0.5233 | $471.17M | $2.77B |
| Aug 28, 2025 | $0.5058 | $0.5058 | $0.5058 | $0.5058 | $477.21M | $2.68B |
| Aug 27, 2025 | $0.5300 | $0.5300 | $0.5300 | $0.5300 | $550.95M | $2.81B |
| Aug 26, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $637.13M | $2.74B |
| Aug 25, 2025 | $0.5788 | $0.5788 | $0.5788 | $0.5788 | $855.41M | $3.07B |
| Aug 24, 2025 | $0.6114 | $0.6114 | $0.6114 | $0.6114 | $668.59M | $3.24B |
| Aug 23, 2025 | $0.5850 | $0.5850 | $0.5850 | $0.5850 | $1.17B | $3.10B |
| Aug 22, 2025 | $0.4961 | $0.4961 | $0.4961 | $0.4961 | $385.67M | $2.63B |
| Aug 21, 2025 | $0.5115 | $0.5115 | $0.5115 | $0.5115 | $509.47M | $2.71B |
| Aug 20, 2025 | $0.4754 | $0.4754 | $0.4754 | $0.4754 | $520.01M | $2.53B |
| Aug 19, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $807.34M | $2.71B |
| Aug 18, 2025 | $0.5382 | $0.5382 | $0.5382 | $0.5382 | $828.83M | $2.77B |
| Aug 17, 2025 | $0.4927 | $0.4927 | $0.4927 | $0.4927 | $596.57M | $2.54B |
| Aug 16, 2025 | $0.4817 | $0.4817 | $0.4817 | $0.4817 | $1.15B | $2.48B |
| Aug 15, 2025 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $907.34M | $2.66B |
| Aug 14, 2025 | $0.5711 | $0.5711 | $0.5711 | $0.5711 | $1.22B | $2.95B |
| Aug 13, 2025 | $0.4771 | $0.4771 | $0.4771 | $0.4771 | $448.28M | $2.46B |
| Aug 12, 2025 | $0.4370 | $0.4370 | $0.4370 | $0.4370 | $446.32M | $2.25B |
| Aug 11, 2025 | $0.4670 | $0.4670 | $0.4670 | $0.4670 | $319.76M | $2.40B |
| Aug 10, 2025 | $0.4730 | $0.4730 | $0.4730 | $0.4730 | $352.82M | $2.43B |
| Aug 9, 2025 | $0.4339 | $0.4339 | $0.4339 | $0.4339 | $346.10M | $2.23B |
| Aug 8, 2025 | $0.4166 | $0.4166 | $0.4166 | $0.4166 | $224.25M | $2.15B |
| Aug 7, 2025 | $0.3891 | $0.3891 | $0.3891 | $0.3891 | $186.32M | $2.00B |
| Aug 6, 2025 | $0.3836 | $0.3836 | $0.3836 | $0.3836 | $200.31M | $1.98B |
| Aug 5, 2025 | $0.4051 | $0.4051 | $0.4051 | $0.4051 | $212.82M | $2.09B |
| Aug 4, 2025 | $0.3831 | $0.3831 | $0.3831 | $0.3831 | $147.92M | $1.97B |
| Aug 3, 2025 | $0.3693 | $0.3693 | $0.3693 | $0.3693 | $236.99M | $1.90B |
| Aug 2, 2025 | $0.3783 | $0.3783 | $0.3783 | $0.3783 | $410.52M | $1.95B |
| Aug 1, 2025 | $0.3979 | $0.3979 | $0.3979 | $0.3979 | $266.05M | $2.05B |
| Jul 31, 2025 | $0.4157 | $0.4157 | $0.4157 | $0.4157 | $313.59M | $2.14B |
| Jul 30, 2025 | $0.4242 | $0.4242 | $0.4242 | $0.4242 | $319.48M | $2.18B |
| Jul 29, 2025 | $0.4321 | $0.4321 | $0.4321 | $0.4321 | $480.53M | $2.23B |
| Jul 28, 2025 | $0.4599 | $0.4599 | $0.4599 | $0.4599 | $275.25M | $2.37B |
| Jul 27, 2025 | $0.4494 | $0.4494 | $0.4494 | $0.4494 | $247.20M | $2.31B |
| Jul 26, 2025 | $0.4433 | $0.4433 | $0.4433 | $0.4433 | $467.59M | $2.28B |
| Jul 25, 2025 | $0.4304 | $0.4304 | $0.4304 | $0.4304 | $472.72M | $2.22B |
| Jul 24, 2025 | $0.4333 | $0.4333 | $0.4333 | $0.4333 | $658.64M | $2.23B |
| Jul 23, 2025 | $0.4812 | $0.4812 | $0.4812 | $0.4812 | $755.85M | $2.48B |
| Jul 22, 2025 | $0.4866 | $0.4866 | $0.4866 | $0.4866 | $707.21M | $2.51B |
| Jul 21, 2025 | $0.4843 | $0.4843 | $0.4843 | $0.4843 | $656.61M | $2.49B |
| Jul 20, 2025 | $0.4642 | $0.4642 | $0.4642 | $0.4642 | $379.56M | $2.39B |
| Jul 19, 2025 | $0.4513 | $0.4513 | $0.4513 | $0.4513 | $1.06B | $2.32B |
| Jul 18, 2025 | $0.4531 | $0.4531 | $0.4531 | $0.4531 | $649.45M | $2.34B |
| Jul 17, 2025 | $0.4403 | $0.4403 | $0.4403 | $0.4403 | $767.15M | $2.18B |
| Jul 16, 2025 | $0.4353 | $0.4353 | $0.4353 | $0.4353 | $407.72M | $2.17B |
| Jul 15, 2025 | $0.4024 | $0.4024 | $0.4024 | $0.4024 | $459.01M | $2.00B |
| Jul 14, 2025 | $0.4103 | $0.4103 | $0.4103 | $0.4103 | $299.67M | $2.03B |
| Jul 13, 2025 | $0.3994 | $0.3994 | $0.3994 | $0.3994 | $281.14M | $1.98B |
| Jul 12, 2025 | $0.4056 | $0.4056 | $0.4056 | $0.4056 | $642.84M | $2.01B |
| Jul 11, 2025 | $0.3974 | $0.3974 | $0.3974 | $0.3974 | $409.03M | $1.97B |
| Jul 10, 2025 | $0.3556 | $0.3556 | $0.3556 | $0.3556 | $285.27M | $1.77B |
| Jul 9, 2025 | $0.3384 | $0.3384 | $0.3384 | $0.3384 | $155.59M | $1.68B |
| Jul 8, 2025 | $0.3289 | $0.3289 | $0.3289 | $0.3289 | $156.28M | $1.63B |
| Jul 7, 2025 | $0.3338 | $0.3338 | $0.3338 | $0.3338 | $139.72M | $1.65B |
| Jul 6, 2025 | $0.3280 | $0.3280 | $0.3280 | $0.3280 | $128.66M | $1.63B |
| Jul 5, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $221.15M | $1.61B |
| Jul 4, 2025 | $0.3437 | $0.3437 | $0.3437 | $0.3437 | $298.33M | $1.71B |
| Jul 3, 2025 | $0.3481 | $0.3481 | $0.3481 | $0.3481 | $501.57M | $1.73B |
| Jul 2, 2025 | $0.3272 | $0.3272 | $0.3272 | $0.3272 | $307.57M | $1.62B |
| Jul 1, 2025 | $0.3454 | $0.3454 | $0.3454 | $0.3454 | $705.86M | $1.72B |
| Jun 30, 2025 | $0.3688 | $0.3688 | $0.3688 | $0.3688 | $574.78M | $1.83B |
| Jun 29, 2025 | $0.3119 | $0.3119 | $0.3119 | $0.3119 | $114.07M | $1.55B |
| Jun 28, 2025 | $0.3057 | $0.3057 | $0.3057 | $0.3057 | $193.53M | $1.52B |