ARV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Aug 30 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 2,613,397 |
Aug 29 2024 | 0.013 | -0.0005 | -3.70% | 0.014 | 0.014 | 0.013 | 763,788 |
Aug 28 2024 | 0.0135 | 0.0005 | 3.85% | 0.014 | 0.015 | 0.013 | 2,607,512 |
Aug 27 2024 | 0.013 | -0.0015 | -10.34% | 0.015 | 0.015 | 0.013 | 2,887,588 |
Aug 26 2024 | 0.0145 | -0.0005 | -3.33% | 0.015 | 0.015 | 0.014 | 6,362,494 |
Aug 23 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.016 | 0.015 | 2,521,466 |
Aug 22 2024 | 0.014 | -0.0005 | -3.45% | 0.015 | 0.016 | 0.014 | 5,846,852 |
Aug 21 2024 | 0.0145 | -0.0005 | -3.33% | 0.015 | 0.016 | 0.014 | 3,086,862 |
Aug 20 2024 | 0.015 | 0.00 | 0.00% | 0.016 | 0.016 | 0.014 | 3,648,345 |
Aug 19 2024 | 0.015 | -0.002 | -11.76% | 0.017 | 0.017 | 0.015 | 12,484,917 |
Aug 16 2024 | 0.017 | 0.005 | 41.67% | 0.015 | 0.017 | 0.0145 | 31,116,943 |
Aug 15 2024 | 0.012 | 0.002 | 20.00% | 0.011 | 0.014 | 0.0105 | 30,148,464 |
Aug 14 2024 | 0.01 | 0.001 | 11.11% | 0.01 | 0.01 | 0.009 | 319,083 |
Aug 13 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.01 | 0.008 | 1,979,238 |
Aug 12 2024 | 0.008 | -0.001 | -11.11% | 0.009 | 0.009 | 0.008 | 951,963 |
Aug 09 2024 | 0.009 | 0.001 | 12.50% | 0.008 | 0.009 | 0.008 | 339,923 |
Aug 08 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.009 | 0.008 | 217,238 |
Aug 07 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.008 | 0.007 | 505,223 |
Aug 06 2024 | 0.008 | 0.00 | 0.00% | 0.008 | 0.009 | 0.007 | 2,356,094 |
Aug 05 2024 | 0.008 | -0.002 | -20.00% | 0.01 | 0.01 | 0.008 | 1,214,800 |
Aug 02 2024 | 0.01 | 0.001 | 11.11% | 0.009 | 0.01 | 0.008 | 2,642,673 |
Aug 01 2024 | 0.009 | 0.001 | 12.50% | 0.009 | 0.009 | 0.008 | 1,685,321 |
Jul 31 2024 | 0.008 | -0.001 | -11.11% | 0.01 | 0.01 | 0.008 | 1,212,320 |
Jul 30 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.01 | 0.009 | 1,697,507 |
Jul 29 2024 | 0.01 | 0.00 | 0.00% | 0.009 | 0.01 | 0.009 | 40,234 |
Jul 26 2024 | 0.01 | 0.00 | 0.00% | 0.009 | 0.01 | 0.009 | 78,265 |
Jul 25 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.0105 | 0.009 | 710,109 |
Jul 24 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 2,106,935 |
Jul 23 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.009 | 1,099,692 |
Jul 22 2024 | 0.01 | 0.001 | 11.11% | 0.009 | 0.01 | 0.0085 | 7,640,323 |
Jul 19 2024 | 0.009 | -0.001 | -10.00% | 0.01 | 0.011 | 0.009 | 10,244,061 |
Jul 18 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 633,820 |
Jul 17 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.011 | 0.01 | 469,363 |
Jul 16 2024 | 0.01 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 586,000 |
Jul 15 2024 | 0.01 | -0.001 | -9.09% | 0.011 | 0.011 | 0.01 | 3,486,287 |
Jul 12 2024 | 0.011 | 0.00 | 0.00% | 0.011 | 0.011 | 0.01 | 1,108,257 |
Jul 11 2024 | 0.011 | 0.001 | 10.00% | 0.01 | 0.011 | 0.01 | 2,296,615 |
Jul 10 2024 | 0.01 | -0.001 | -9.09% | 0.01 | 0.011 | 0.01 | 2,891,614 |
Jul 09 2024 | 0.011 | -0.001 | -8.33% | 0.012 | 0.012 | 0.011 | 2,906,820 |
Jul 08 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.011 | 2,088,150 |
Jul 05 2024 | 0.013 | 0.001 | 8.33% | 0.012 | 0.013 | 0.012 | 420,537 |
Jul 04 2024 | 0.012 | -0.001 | -7.69% | 0.012 | 0.012 | 0.012 | 480,388 |
Jul 03 2024 | 0.013 | 0.001 | 8.33% | 0.012 | 0.013 | 0.012 | 104,999 |
Jul 02 2024 | 0.012 | 0.001 | 9.09% | 0.012 | 0.013 | 0.012 | 397,602 |
Jul 01 2024 | 0.011 | -0.002 | -15.38% | 0.013 | 0.013 | 0.011 | 4,141,439 |
Jun 28 2024 | 0.013 | 0.0015 | 13.04% | 0.011 | 0.013 | 0.011 | 1,665,698 |
Jun 27 2024 | 0.0115 | -0.0005 | -4.17% | 0.011 | 0.012 | 0.011 | 1,514,763 |
Jun 26 2024 | 0.012 | 0.00 | 0.00% | 0.012 | 0.012 | 0.011 | 688,031 |
Jun 25 2024 | 0.012 | -0.0005 | -4.00% | 0.012 | 0.012 | 0.012 | 1,100,733 |
Jun 24 2024 | 0.0125 | -0.0005 | -3.85% | 0.013 | 0.013 | 0.012 | 1,954,165 |
Jun 21 2024 | 0.013 | 0.001 | 8.33% | 0.012 | 0.013 | 0.012 | 1,270,637 |
Jun 20 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.013 | 0.012 | 333,414 |
Jun 19 2024 | 0.013 | 0.00 | 0.00% | 0.012 | 0.013 | 0.012 | 1,206,927 |
Jun 18 2024 | 0.013 | 0.0005 | 4.00% | 0.013 | 0.013 | 0.012 | 3,841,155 |
Jun 17 2024 | 0.0125 | -0.0005 | -3.85% | 0.012 | 0.013 | 0.012 | 1,375,355 |
Jun 14 2024 | 0.013 | 0.00 | 0.00% | 0.012 | 0.013 | 0.012 | 722,411 |
Jun 13 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.014 | 0.013 | 2,753,984 |
Jun 12 2024 | 0.013 | 0.001 | 8.33% | 0.013 | 0.014 | 0.012 | 3,461,592 |
Jun 11 2024 | 0.012 | -0.001 | -7.69% | 0.013 | 0.0135 | 0.012 | 6,785,425 |
Jun 07 2024 | 0.013 | -0.001 | -7.14% | 0.014 | 0.014 | 0.013 | 1,827,390 |
Jun 06 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.015 | 0.014 | 6,974,466 |
Jun 05 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.015 | 0.014 | 2,285,981 |
Jun 04 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.015 | 1,688,454 |
Jun 03 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.015 | 0.014 | 1,247,046 |
May 31 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 167,533 |