ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

ARUSDT Arweave

32.79
2.96 (9.93%)
13:37:24 - Realtime Data

ARUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 29.83 -0.720 -2.36% 30.65 31.47 29.55 482,451.00
Jul 17 2024 30.55 0.340 1.14% 30.18 32.49 29.95 1,454,088.00
Jul 16 2024 30.20 2.39 8.59% 27.95 30.47 27.07 1,484,611.00
Jul 15 2024 27.82 2.54 10.06% 25.30 27.88 25.08 997,358.00
Jul 14 2024 25.27 0.640 2.58% 24.64 25.30 24.18 360,097.00
Jul 13 2024 24.64 0.830 3.49% 23.86 25.32 23.60 598,080.00
Jul 12 2024 23.81 -0.340 -1.42% 24.15 24.85 21.51 2,201,381.00
Jul 11 2024 24.15 1.56 6.90% 22.57 24.45 22.32 1,654,301.00
Jul 10 2024 22.59 0.200 0.87% 22.34 23.22 21.84 392,900.00
Jul 09 2024 22.40 0.290 1.33% 22.04 23.23 21.78 439,515.00
Jul 08 2024 22.10 0.350 1.63% 21.85 23.57 20.68 777,157.00
Jul 07 2024 21.75 -2.11 -8.84% 23.83 23.92 21.70 592,335.00
Jul 06 2024 23.86 1.58 7.10% 22.27 24.14 21.59 638,417.00
Jul 05 2024 22.28 -0.190 -0.83% 22.42 22.95 19.80 1,872,650.00
Jul 04 2024 22.46 -3.45 -13.31% 25.96 26.38 22.40 1,211,549.00
Jul 03 2024 25.91 -3.16 -10.87% 28.96 29.15 25.76 746,898.00
Jul 02 2024 29.07 0.720 2.56% 28.33 29.12 27.62 319,954.00
Jul 01 2024 28.35 0.510 1.83% 27.76 29.87 27.64 716,985.00
Jun 30 2024 27.84 0.00 0.01% 27.86 28.19 26.94 546,345.00
Jun 29 2024 27.84 1.23 4.60% 26.59 28.05 26.54 587,353.00
Jun 28 2024 26.61 0.310 1.19% 26.25 26.90 25.82 753,437.00
Jun 27 2024 26.30 0.270 1.06% 25.98 27.59 25.74 769,338.00
Jun 26 2024 26.02 -2.73 -9.49% 28.76 29.31 25.83 950,197.00
Jun 25 2024 28.75 0.050 0.18% 28.40 30.70 27.79 1,010,690.00
Jun 24 2024 28.70 1.56 5.76% 27.37 28.77 25.52 1,223,059.00
Jun 23 2024 27.14 -0.440 -1.60% 27.47 27.98 25.97 494,545.00
Jun 22 2024 27.58 -0.420 -1.49% 28.04 28.42 27.13 511,353.00
Jun 21 2024 27.99 1.91 7.34% 26.17 28.25 25.09 785,283.00
Jun 20 2024 26.08 -1.15 -4.24% 26.80 29.35 25.82 1,297,652.00
Jun 19 2024 27.23 1.33 5.15% 25.84 28.82 25.62 1,073,820.00
Jun 18 2024 25.90 -0.660 -2.48% 26.61 26.68 23.00 1,076,895.00
Jun 17 2024 26.56 -2.01 -7.02% 28.62 28.92 26.00 893,746.00
Jun 16 2024 28.57 0.240 0.84% 28.27 29.00 27.73 333,232.00
Jun 15 2024 28.33 -0.170 -0.59% 28.40 29.48 28.27 466,552.00
Jun 14 2024 28.50 -0.620 -2.12% 29.12 32.18 27.11 1,500,151.00
Jun 13 2024 29.11 -5.80 -16.61% 34.84 35.72 28.51 1,996,163.00
Jun 12 2024 34.91 -1.66 -4.54% 33.17 36.35 32.40 847,680.00
Jun 11 2024 36.57 0.00 0.00% 36.57 36.57 36.57 0.00
Jun 10 2024 36.57 -1.11 -2.94% 37.64 38.41 36.07 330,417.00
Jun 09 2024 37.68 0.860 2.34% 36.86 38.40 36.33 307,072.00
Jun 08 2024 36.82 -2.20 -5.64% 38.90 39.66 36.27 500,338.00
Jun 07 2024 39.02 -2.83 -6.76% 41.84 42.72 34.01 982,511.00
Jun 06 2024 41.84 -2.36 -5.33% 44.17 44.68 41.33 515,963.00
Jun 05 2024 44.20 -2.08 -4.49% 46.38 46.46 44.00 638,659.00
Jun 04 2024 46.28 3.28 7.63% 43.06 46.57 42.40 720,236.00
Jun 03 2024 43.00 -0.450 -1.04% 43.46 44.40 41.88 546,331.00
Jun 02 2024 43.45 0.300 0.70% 43.34 45.71 42.73 523,829.00
Jun 01 2024 43.15 -2.13 -4.69% 45.40 46.70 42.64 582,905.00
May 31 2024 45.27 1.22 2.77% 43.78 45.86 42.54 1,103,182.00
May 30 2024 44.05 4.97 12.71% 39.19 45.00 37.25 2,163,707.00
May 29 2024 39.08 0.990 2.61% 38.03 39.70 36.79 571,974.00
May 28 2024 38.09 -2.22 -5.52% 40.38 41.49 37.72 942,910.00
May 27 2024 40.31 1.89 4.91% 38.47 41.50 38.46 589,432.00
May 26 2024 38.42 -1.84 -4.57% 40.28 40.50 38.21 403,542.00
May 25 2024 40.26 -0.520 -1.28% 40.80 41.00 39.74 280,172.00
May 24 2024 40.78 -0.390 -0.95% 40.90 41.41 38.88 554,078.00
May 23 2024 41.18 -3.61 -8.06% 44.74 45.40 40.00 876,607.00
May 22 2024 44.79 0.430 0.98% 44.35 46.80 43.50 1,085,777.00
May 21 2024 44.35 -3.13 -6.59% 47.11 48.49 43.43 1,421,052.00
May 20 2024 47.48 -0.600 -1.25% 47.96 49.55 46.05 1,136,128.00
May 19 2024 48.08 1.15 2.45% 47.07 48.44 45.59 477,182.00
May 18 2024 46.93 -0.670 -1.40% 47.69 48.61 46.71 416,728.00
May 17 2024 47.60 3.31 7.48% 44.43 49.21 44.29 1,325,552.00
May 16 2024 44.29 0.530 1.22% 44.07 45.80 42.22 904,374.00
May 15 2024 43.76 4.58 11.69% 39.32 46.74 38.62 1,608,459.00
May 14 2024 39.18 -0.180 -0.44% 39.21 40.55 37.73 858,102.00
May 13 2024 39.35 -2.57 -6.14% 42.27 42.62 37.42 1,493,966.00
May 12 2024 41.93 2.01 5.03% 40.26 42.91 39.84 709,109.00
May 11 2024 39.92 -1.61 -3.88% 41.61 42.41 39.14 904,964.00
May 10 2024 41.53 0.340 0.83% 41.28 45.00 40.78 1,817,332.00
May 09 2024 41.19 3.82 10.22% 37.48 41.90 37.47 1,375,385.00
May 08 2024 37.37 -0.460 -1.22% 38.04 39.66 36.12 1,007,064.00
May 07 2024 37.83 -1.95 -4.90% 40.07 42.58 37.39 1,287,690.00
May 06 2024 39.78 -0.830 -2.04% 40.70 40.99 37.79 1,428,595.00
May 05 2024 40.61 4.75 13.24% 36.09 41.70 35.14 2,033,776.00
May 04 2024 35.86 1.32 3.81% 34.59 36.86 33.70 1,232,301.00
May 03 2024 34.54 0.230 0.68% 34.50 38.20 33.57 1,627,135.00
May 02 2024 34.31 5.61 19.56% 28.54 36.20 27.19 1,744,076.00
May 01 2024 28.70 -1.48 -4.89% 30.02 30.76 26.52 2,065,428.00
Apr 30 2024 30.17 -5.90 -16.36% 35.97 36.69 30.02 1,349,839.00
Apr 29 2024 36.07 0.190 0.52% 36.02 37.00 33.64 1,066,972.00
Apr 28 2024 35.89 2.39 7.14% 33.58 37.74 33.41 1,087,383.00
Apr 27 2024 33.50 2.59 8.38% 30.93 35.00 29.56 935,931.00
Apr 26 2024 30.91 -4.91 -13.72% 35.89 35.98 30.75 988,836.00
Apr 25 2024 35.82 2.83 8.58% 33.08 37.98 31.03 1,162,128.00
Apr 24 2024 32.99 -0.470 -1.40% 33.55 34.66 32.20 776,218.00
Apr 23 2024 33.46 -1.81 -5.13% 35.06 35.83 33.30 741,702.00
Apr 22 2024 35.27 2.50 7.62% 32.97 35.87 32.38 796,617.00
Apr 21 2024 32.77 0.360 1.10% 32.50 34.68 31.89 772,871.00
Apr 20 2024 32.42 4.91 17.86% 27.39 32.99 27.19 1,275,780.00

Your Recent History

Delayed Upgrade Clock