Ares Protocol Historical Data - ARESUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Ares Protocol	ARESUST	Crypto	154,124	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.000659	0.000657	0.000662

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000659	0.000661	0.000657	0.000659	0.000453 - 0.001843

Exchange	Last Trade	Size	Trade Price	Currency
GATE	15:41:04	19,720.51	0.000659	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,160.53	6,307,578.02	ARES

ARESUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000874	0.000938	0.0006	31,155,009.19	-0.000215	-24.60%
1 Month	0.000777	0.000938	0.0006	30,523,910.69	-0.000118	-15.19%
3 Months	0.000814	0.001267	0.0006	31,620,115.19	-0.000155	-19.04%
6 Months	0.000639	0.001285	0.000548	32,894,823.39	0.00002	3.13%
1 Year	0.001158	0.001843	0.000453	29,572,546.12	-0.000499	-43.09%
3 Years	0.22881	0.28888	0.000453	17,035,271.89	-0.228151	-99.71%
5 Years	0.22881	0.28888	0.000453	17,035,271.89	-0.228151	-99.71%

ARESUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
06 May 2024	0.000659	0.000012	1.85%	0.000647	0.000673	0.000645	25,807,186.00
05 May 2024	0.000647	0.00003	4.86%	0.000617	0.000661	0.000614	28,858,272.00
04 May 2024	0.000617	0.000015	2.49%	0.000602	0.000642	0.000601	27,574,752.00
03 May 2024	0.000602	-0.00000100	-0.17%	0.000603	0.000604	0.0006	28,619,375.00
02 May 2024	0.000603	0.00000200	0.33%	0.000601	0.000642	0.0006	15,862,122.00
01 May 2024	0.000601	-0.00000700	-1.15%	0.000611	0.000611	0.0006	15,736,145.00
30 Apr 2024	0.000608	-0.00000900	-1.46%	0.000874	0.000938	0.000606	75,627,207.00
29 Apr 2024	0.000617	-0.00000400	-0.64%	0.00062	0.000622	0.000616	26,073,880.00
28 Apr 2024	0.000621	0.00	0.00%	0.000619	0.00063	0.000617	27,189,522.00
27 Apr 2024	0.000621	-0.00000900	-1.43%	0.00063	0.000634	0.000611	26,578,349.00
26 Apr 2024	0.00063	-0.000019	-2.93%	0.000649	0.00065	0.000627	26,016,591.00
25 Apr 2024	0.000649	-0.00000500	-0.76%	0.000654	0.000655	0.000646	26,591,795.00
24 Apr 2024	0.000654	-0.00000900	-1.36%	0.000663	0.000663	0.000628	27,350,508.00
23 Apr 2024	0.000663	-0.00000400	-0.60%	0.000874	0.000938	0.000641	64,308,396.00
22 Apr 2024	0.000667	-0.00000300	-0.45%	0.00067	0.000673	0.000653	22,750,950.00
21 Apr 2024	0.00067	-0.000011	-1.62%	0.000681	0.000684	0.000648	25,042,284.00
20 Apr 2024	0.000681	0.00000100	0.15%	0.000679	0.000684	0.000679	25,420,529.00
19 Apr 2024	0.00068	0.00	0.00%	0.00068	0.000681	0.000679	18,598,506.00
18 Apr 2024	0.00068	-0.000017	-2.44%	0.000696	0.000697	0.000679	24,743,031.00
17 Apr 2024	0.000697	-0.000021	-2.92%	0.000712	0.000713	0.000695	24,661,731.00
16 Apr 2024	0.000718	0.000018	2.57%	0.000706	0.000746	0.000702	65,059,188.00
15 Apr 2024	0.0007	0.000053	8.19%	0.000641	0.000701	0.000624	27,723,251.00
14 Apr 2024	0.000647	-0.000045	-6.50%	0.000692	0.000692	0.00062	24,612,867.00
13 Apr 2024	0.000692	-0.000061	-8.10%	0.000753	0.000755	0.000681	23,989,572.00
12 Apr 2024	0.000753	0.000012	1.62%	0.000741	0.000757	0.000734	23,305,278.00
11 Apr 2024	0.000741	-0.00000700	-0.94%	0.000748	0.000748	0.000737	22,907,119.00
10 Apr 2024	0.000748	-0.000029	-3.73%	0.000777	0.000777	0.000734	20,994,144.00
09 Apr 2024	0.000777	0.00	0.00%	0.000777	0.000778	0.000773	62,666,935.00
08 Apr 2024	0.000777	-0.00000600	-0.77%	0.000783	0.000788	0.000776	14,080,466.00
07 Apr 2024	0.000783	-0.000013	-1.63%	0.000796	0.000806	0.00078	24,694,345.00

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