AR3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.078 | -0.012 | -13.33% | 0.087 | 0.087 | 0.078 | 126,968 |
Jul 25 2024 | 0.09 | -0.003 | -3.23% | 0.092 | 0.093 | 0.09 | 95,145 |
Jul 24 2024 | 0.093 | 0.001 | 1.09% | 0.093 | 0.093 | 0.093 | 15,403 |
Jul 23 2024 | 0.092 | -0.003 | -3.16% | 0.095 | 0.095 | 0.092 | 17,699 |
Jul 22 2024 | 0.095 | 0.00 | 0.00% | 0.092 | 0.095 | 0.092 | 46,036 |
Jul 19 2024 | 0.095 | -0.002 | -2.06% | 0.095 | 0.095 | 0.095 | 16,518 |
Jul 18 2024 | 0.097 | 0.005 | 5.43% | 0.093 | 0.097 | 0.092 | 19,644 |
Jul 17 2024 | 0.092 | 0.00 | 0.00% | 0.095 | 0.095 | 0.092 | 18,917 |
Jul 16 2024 | 0.092 | 0.001 | 1.10% | 0.092 | 0.092 | 0.09 | 202,966 |
Jul 15 2024 | 0.091 | 0.00 | 0.00% | 0.092 | 0.092 | 0.09 | 199,098 |
Jul 12 2024 | 0.091 | -0.004 | -4.21% | 0.096 | 0.096 | 0.091 | 20,000 |
Jul 11 2024 | 0.095 | 0.00 | 0.00% | 0.091 | 0.095 | 0.091 | 43,231 |
Jul 10 2024 | 0.095 | -0.003 | -3.06% | 0.099 | 0.099 | 0.095 | 31,038 |
Jul 09 2024 | 0.098 | 0.012 | 13.95% | 0.087 | 0.098 | 0.087 | 115,398 |
Jul 08 2024 | 0.086 | 0.006 | 7.50% | 0.077 | 0.086 | 0.077 | 364,953 |
Jul 05 2024 | 0.08 | 0.003 | 3.90% | 0.08 | 0.08 | 0.08 | 69,511 |
Jul 04 2024 | 0.077 | -0.001 | -1.28% | 0.08 | 0.08 | 0.077 | 173,705 |
Jul 03 2024 | 0.078 | 0.003 | 4.00% | 0.077 | 0.08 | 0.077 | 145,653 |
Jul 02 2024 | 0.075 | -0.004 | -5.06% | 0.08 | 0.08 | 0.075 | 57,754 |
Jul 01 2024 | 0.079 | 0.001 | 1.28% | 0.08 | 0.082 | 0.078 | 19,414 |
Jun 28 2024 | 0.078 | -0.002 | -2.50% | 0.08 | 0.083 | 0.075 | 240,004 |
Jun 27 2024 | 0.08 | 0.008 | 11.11% | 0.071 | 0.086 | 0.071 | 845,459 |
Jun 26 2024 | 0.072 | -0.003 | -4.00% | 0.075 | 0.075 | 0.071 | 261,959 |
Jun 25 2024 | 0.075 | -0.001 | -1.32% | 0.076 | 0.076 | 0.072 | 297,699 |
Jun 24 2024 | 0.076 | -0.004 | -5.00% | 0.08 | 0.08 | 0.075 | 1,124,259 |
Jun 21 2024 | 0.08 | -0.011 | -12.09% | 0.09 | 0.09 | 0.08 | 384,460 |
Jun 20 2024 | 0.091 | 0.003 | 3.41% | 0.09 | 0.091 | 0.088 | 126,406 |
Jun 19 2024 | 0.088 | -0.005 | -5.38% | 0.093 | 0.094 | 0.086 | 362,588 |
Jun 18 2024 | 0.093 | 0.00 | 0.00% | 0.096 | 0.099 | 0.093 | 191,714 |
Jun 17 2024 | 0.093 | -0.007 | -7.00% | 0.10 | 0.10 | 0.093 | 310,179 |
Jun 14 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 393,430 |
Jun 13 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 167,693 |
Jun 12 2024 | 0.105 | 0.005 | 5.00% | 0.105 | 0.105 | 0.105 | 90,297 |
Jun 11 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 302,427 |
Jun 07 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 439,901 |
Jun 06 2024 | 0.10 | -0.0025 | -2.44% | 0.105 | 0.105 | 0.10 | 515,174 |
Jun 05 2024 | 0.1025 | -0.0025 | -2.38% | 0.105 | 0.105 | 0.10 | 26,829 |
Jun 04 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 312,128 |
Jun 03 2024 | 0.11 | 0.005 | 4.76% | 0.105 | 0.11 | 0.105 | 117,745 |
May 31 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 200,002 |
May 30 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 114,510 |
May 29 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 92,624 |
May 28 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.11 | 69,000 |
May 27 2024 | 0.11 | -0.0025 | -2.22% | 0.115 | 0.115 | 0.11 | 164,730 |
May 24 2024 | 0.1125 | -0.0025 | -2.17% | 0.11 | 0.115 | 0.11 | 103,000 |
May 23 2024 | 0.115 | 0.01 | 9.52% | 0.11 | 0.115 | 0.11 | 69,056 |
May 22 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 142,491 |
May 21 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.1075 | 194,505 |
May 20 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 150,002 |
May 17 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 110,006 |
May 16 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.105 | 0.105 | 8,000 |
May 15 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 48,640 |
May 14 2024 | 0.11 | 0.005 | 4.76% | 0.115 | 0.115 | 0.11 | 106,626 |
May 13 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 165,182 |
May 10 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 122,226 |
May 09 2024 | 0.105 | -0.01 | -8.70% | 0.11 | 0.11 | 0.105 | 48,065 |
May 08 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.105 | 281,594 |
May 07 2024 | 0.11 | 0.0075 | 7.32% | 0.105 | 0.11 | 0.105 | 646,514 |
May 06 2024 | 0.1025 | -0.0025 | -2.38% | 0.105 | 0.105 | 0.10 | 292,877 |
May 03 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.1025 | 52,700 |
May 02 2024 | 0.105 | 0.00 | 0.00% | 0.1025 | 0.105 | 0.10 | 237,778 |
May 01 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 413,392 |
Apr 30 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 255,417 |
Apr 29 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 359,992 |