Ares Protocol Historical Data - ARESUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ares Protocol (Cryptocurrency:ARESUSD)
Ares Protocol (Cryptocurrency:ARESUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ares Protocol	ARESUSD	Crypto	144,304	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000022	-3.64%	0.000595	0.000595	0.000629

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000618	0.000621	0.000587	0.000618	0.000435 - 0.012452

Exchange	Last Trade	Size	Trade Price	Currency
GATE	19:55:37	34,199.45	0.000595	USD

Price x Volume	Volume	Base Symbol	Related Pairs
4,354.13	7,243,372.84	ARES

ARESUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000661	0.000743	0.000586	16,269,856.19	-0.000066	-9.98%
1 Month	0.000772	0.000842	0.00058	14,470,302.26	-0.000176	-22.85%
3 Months	0.000826	0.001167	0.00058	18,152,909.76	-0.000231	-27.95%
6 Months	0.000712	0.00127	0.000539	19,398,734.88	-0.000117	-16.41%
1 Year	0.00126	0.012452	0.000435	14,558,026.60	-0.000665	-52.75%
3 Years	0.226055	0.288977	0.000435	6,112,440.06	-0.225459	-99.74%
5 Years	0.226055	0.288977	0.000435	6,112,440.06	-0.225459	-99.74%

ARESUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.000618	0.000024	4.04%	0.000595	0.000623	0.000586	16,147,042.00
27 Apr 2024	0.000594	-0.00000500	-0.83%	0.000599	0.000633	0.00059	16,658,611.00
26 Apr 2024	0.0006	-0.000027	-4.31%	0.000628	0.000635	0.000599	15,400,478.00
25 Apr 2024	0.000627	-0.000017	-2.64%	0.000644	0.000656	0.000606	16,319,862.00
24 Apr 2024	0.000644	0.00000400	0.62%	0.00064	0.000653	0.000615	14,988,777.00
23 Apr 2024	0.00064	-0.000021	-3.18%	0.000678	0.000743	0.000634	19,204,040.00
22 Apr 2024	0.000661	-0.00000081	-0.12%	0.000661	0.000671	0.000635	15,170,180.00
21 Apr 2024	0.000662	-0.000013	-1.93%	0.000672	0.000685	0.000637	12,185,539.00
20 Apr 2024	0.000675	0.00000031	0.05%	0.000674	0.000686	0.000642	15,198,976.00
19 Apr 2024	0.000675	0.000019	2.90%	0.000658	0.000681	0.000651	15,182,746.00
18 Apr 2024	0.000656	-0.000023	-3.39%	0.000678	0.000688	0.000648	14,878,997.00
17 Apr 2024	0.000679	-0.000035	-4.91%	0.000681	0.000715	0.000664	14,315,493.00
16 Apr 2024	0.000713	0.000018	2.59%	0.000693	0.00072	0.000674	19,348,154.00
15 Apr 2024	0.000695	0.00006	9.43%	0.000632	0.000695	0.000597	12,785,580.00
14 Apr 2024	0.000636	-0.000045	-6.61%	0.000678	0.00068	0.00058	9,509,364.00
13 Apr 2024	0.000681	-0.000055	-7.47%	0.000736	0.000746	0.000673	9,250,593.00
12 Apr 2024	0.000737	0.000029	4.10%	0.000707	0.00075	0.000705	8,134,468.00
11 Apr 2024	0.000708	-0.000029	-3.94%	0.000736	0.000747	0.000702	10,077,796.00
10 Apr 2024	0.000737	-0.000039	-5.03%	0.000777	0.00078	0.000727	10,314,426.00
09 Apr 2024	0.000776	0.000016	2.10%	0.000789	0.000797	0.000737	18,143,644.00
08 Apr 2024	0.00076	-0.000013	-1.68%	0.000772	0.000785	0.000742	13,690,437.00
07 Apr 2024	0.000773	0.00000900	1.18%	0.000762	0.000806	0.000762	9,953,218.00
06 Apr 2024	0.000765	-0.00000054	-0.07%	0.000766	0.000803	0.000749	8,552,794.00
05 Apr 2024	0.000765	0.00000200	0.26%	0.00076	0.000802	0.000753	11,861,037.00
04 Apr 2024	0.000763	-0.000023	-2.92%	0.000789	0.0008	0.000755	12,650,533.00
03 Apr 2024	0.000787	0.000013	1.68%	0.000771	0.000793	0.000734	9,374,813.00
02 Apr 2024	0.000773	0.00000800	1.05%	0.000765	0.000842	0.000737	44,098,759.00
01 Apr 2024	0.000765	-0.00000700	-0.91%	0.000772	0.000792	0.000755	11,772,092.00
31 Mar 2024	0.000772	-0.00000200	-0.26%	0.000773	0.000783	0.000733	5,904,805.00
30 Mar 2024	0.000773	0.000025	3.34%	0.000748	0.000775	0.000705	12,859,213.00
29 Mar 2024	0.000748	-0.00009	-10.73%	0.00084	0.000846	0.00071	16,958,783.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions