ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,504.05
      -0.73%
      US Tech 100
      18,976.40
      -1.06%
      Dow Jones
      40,221.49
      -1.09%
      Brent Oil
      82.08
      -2.38%
      Bitcoin
      66,485.46
      3.94%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ares Protocol (Cryptocurrency:ARESUSD)

      6. Ares Protocol (Cryptocurrency:ARESUSD) Historical

      ARESUSD Ares Protocol

      0.000455
      0.00001 (2.29%)
      06:45:22 - Realtime Data

      ARESUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.000446 0.00000500 1.13% 0.000441 0.000454 0.00044 18,363,339.00
      Jul 17 2024 0.000441 -0.000042 -8.69% 0.000483 0.000492 0.000439 13,752,010.00
      Jul 16 2024 0.000483 0.00003 6.62% 0.000453 0.000489 0.000445 17,202,854.00
      Jul 15 2024 0.000453 0.00003 7.08% 0.000445 0.000454 0.000433 24,532,878.00
      Jul 14 2024 0.000424 -0.000021 -4.72% 0.000445 0.000457 0.000421 22,887,962.00
      Jul 13 2024 0.000445 0.00000600 1.37% 0.000438 0.000448 0.000436 22,769,852.00
      Jul 12 2024 0.000438 -0.000027 -5.81% 0.000465 0.000468 0.000427 21,939,457.00
      Jul 11 2024 0.000465 0.000031 7.14% 0.000434 0.000467 0.000428 21,045,596.00
      Jul 10 2024 0.000434 -0.000026 -5.65% 0.000459 0.000466 0.00043 20,053,830.00
      Jul 09 2024 0.000461 0.00000800 1.77% 0.000452 0.000466 0.000451 18,629,413.00
      Jul 08 2024 0.000452 0.000014 3.19% 0.000597 0.001435 0.000435 20,103,420.00
      Jul 07 2024 0.000438 -0.000052 -10.60% 0.00049 0.000492 0.000438 9,909,273.00
      Jul 06 2024 0.000491 0.000013 2.72% 0.000477 0.000493 0.000448 10,824,853.00
      Jul 05 2024 0.000477 0.000016 3.47% 0.000457 0.000509 0.000439 17,212,177.00
      Jul 04 2024 0.000461 -0.00000036 -0.08% 0.000462 0.000487 0.00045 16,266,637.00
      Jul 03 2024 0.000461 -0.000017 -3.55% 0.000479 0.000495 0.000443 17,940,142.00
      Jul 02 2024 0.000478 -0.00000300 -0.62% 0.000481 0.000484 0.000443 20,885,419.00
      Jul 01 2024 0.000481 0.00000036 0.07% 0.000597 0.001435 0.000448 18,738,167.00
      Jun 30 2024 0.000481 0.00000900 1.91% 0.000472 0.000483 0.000469 9,231,483.00
      Jun 29 2024 0.000472 -0.000034 -6.72% 0.000506 0.000542 0.000471 13,563,424.00
      Jun 28 2024 0.000506 0.000024 4.98% 0.000483 0.00051 0.000473 13,624,923.00
      Jun 27 2024 0.000482 0.000011 2.33% 0.000472 0.000486 0.000471 13,884,165.00
      Jun 26 2024 0.000471 -0.000038 -7.46% 0.000597 0.001435 0.000466 22,752,368.00
      Jun 25 2024 0.000509 0.00000600 1.19% 0.000503 0.000514 0.0005 15,613,272.00
      Jun 24 2024 0.000503 -0.00001 -1.95% 0.000513 0.000532 0.000486 18,606,738.00
      Jun 23 2024 0.000513 -0.000011 -2.10% 0.000524 0.000526 0.000455 16,168,117.00
      Jun 22 2024 0.000524 -0.000039 -6.93% 0.000563 0.000597 0.000522 7,442,903.00
      Jun 21 2024 0.000563 0.000071 14.44% 0.000491 0.000567 0.000454 11,824,742.00
      Jun 20 2024 0.000492 -0.000077 -13.55% 0.000533 0.000542 0.000458 17,797,651.00
      Jun 19 2024 0.000568 -0.000197 -25.74% 0.000766 0.000766 0.000498 11,626,916.00
      Jun 18 2024 0.000765 0.00017 28.47% 0.000597 0.001435 0.00054 13,075,796.00
      Jun 17 2024 0.000596 -0.000092 -13.38% 0.000736 0.000739 0.000595 19,273,614.00
      Jun 16 2024 0.000688 0.00001 1.48% 0.000677 0.00072 0.000674 12,723,927.00
      Jun 15 2024 0.000677 -0.000019 -2.73% 0.000696 0.000734 0.000672 14,463,486.00
      Jun 14 2024 0.000696 0.00000200 0.29% 0.000695 0.000715 0.000664 12,379,357.00
      Jun 13 2024 0.000694 0.000018 2.66% 0.000676 0.000712 0.000672 13,581,455.00
      Jun 12 2024 0.000676 -0.000023 -3.29% 0.0007 0.000728 0.000673 15,264,796.00
      Jun 11 2024 0.0007 0.00000300 0.43% 0.000697 0.000709 0.000669 14,270,637.00
      Jun 10 2024 0.000697 -0.00000700 -0.99% 0.000736 0.000739 0.000694 19,610,556.00
      Jun 09 2024 0.000704 -0.000033 -4.48% 0.000736 0.000739 0.0007 13,977,688.00
      Jun 08 2024 0.000737 -0.000036 -4.66% 0.000772 0.000779 0.000734 12,245,479.00
      Jun 07 2024 0.000773 0.000048 6.63% 0.000724 0.000848 0.000722 12,423,194.00
      Jun 06 2024 0.000724 -0.000049 -6.34% 0.000773 0.000776 0.000715 12,939,711.00
      Jun 05 2024 0.000773 -0.000104 -11.86% 0.00066 0.000881 0.000656 18,305,384.00
      Jun 04 2024 0.000877 0.000049 5.92% 0.000829 0.000879 0.000823 5,854,767.00
      Jun 03 2024 0.000828 0.000034 4.28% 0.000793 0.000835 0.000789 11,789,859.00
      Jun 02 2024 0.000794 -0.000045 -5.36% 0.000801 0.000841 0.000794 12,421,861.00
      Jun 01 2024 0.000839 0.000011 1.33% 0.000828 0.00084 0.000797 11,882,382.00
      May 31 2024 0.000828 0.00000400 0.49% 0.000824 0.000862 0.000819 11,375,961.00
      May 30 2024 0.000824 -0.000117 -12.43% 0.000942 0.000946 0.000819 11,836,537.00
      May 29 2024 0.000941 -0.00002 -2.08% 0.00096 0.000984 0.000937 10,532,431.00
      May 28 2024 0.000961 -0.000012 -1.23% 0.000971 0.001001 0.000943 9,982,202.00
      May 27 2024 0.000974 -0.000059 -5.71% 0.00066 0.001096 0.000656 16,089,193.00
      May 26 2024 0.001033 -0.000129 -11.10% 0.001163 0.001278 0.001031 9,241,326.00
      May 25 2024 0.001162 -0.000293 -20.15% 0.001452 0.001496 0.001121 7,656,503.00
      May 24 2024 0.001454 0.000778 115.00% 0.000679 0.002319 0.000674 6,577,209.00
      May 23 2024 0.000676 0.00000300 0.45% 0.000673 0.000701 0.000607 14,046,296.00
      May 22 2024 0.000674 -0.00000900 -1.32% 0.000682 0.000686 0.000658 14,295,584.00
      May 21 2024 0.000683 0.000024 3.64% 0.00066 0.00069 0.000635 15,043,856.00
      May 20 2024 0.000659 0.000045 7.33% 0.000619 0.000708 0.000582 20,595,901.00
      May 19 2024 0.000614 0.00002 3.37% 0.000593 0.000625 0.000589 16,780,908.00
      May 18 2024 0.000594 -0.000024 -3.88% 0.000618 0.000629 0.000591 16,695,283.00
      May 17 2024 0.000618 -0.00000027 -0.04% 0.000618 0.000633 0.00059 16,493,680.00
      May 16 2024 0.000618 0.000011 1.81% 0.000607 0.000623 0.000591 15,889,255.00
      May 15 2024 0.000608 0.00000200 0.33% 0.000606 0.000636 0.000579 15,986,216.00
      May 14 2024 0.000605 -0.000014 -2.26% 0.000619 0.000621 0.000601 15,455,996.00
      May 13 2024 0.000619 0.00000400 0.65% 0.000595 0.000674 0.00059 19,167,867.00
      May 12 2024 0.000615 0.00000400 0.65% 0.000612 0.000619 0.00061 15,851,100.00
      May 11 2024 0.000611 -0.00000020 -0.03% 0.000612 0.000641 0.000607 15,735,591.00
      May 10 2024 0.000611 0.00000400 0.66% 0.000606 0.000629 0.000598 15,275,629.00
      May 09 2024 0.000607 0.000012 2.02% 0.000595 0.000632 0.000591 16,729,451.00
      May 08 2024 0.000595 -0.000039 -6.15% 0.000633 0.000636 0.000588 16,943,716.00
      May 07 2024 0.000634 -0.000011 -1.71% 0.000644 0.000656 0.000602 15,338,616.00
      May 06 2024 0.000644 -0.000014 -2.13% 0.000678 0.000736 0.000623 18,233,375.00
      May 05 2024 0.000658 0.000035 5.61% 0.000623 0.000661 0.000615 14,839,866.00
      May 04 2024 0.000623 0.000033 5.59% 0.000589 0.000633 0.000588 15,803,738.00
      May 03 2024 0.00059 -0.00000800 -1.34% 0.000598 0.000617 0.000571 17,097,892.00
      May 02 2024 0.000598 0.00000200 0.34% 0.000595 0.000603 0.000579 16,536,877.00
      May 01 2024 0.000596 0.000022 3.83% 0.000572 0.000606 0.000563 17,455,656.00
      Apr 30 2024 0.000574 -0.00000500 -0.86% 0.00061 0.000615 0.000567 16,441,938.00
      Apr 29 2024 0.000579 -0.00000900 -1.53% 0.000678 0.000734 0.000579 24,370,303.00
      Apr 28 2024 0.000588 -0.00003 -4.85% 0.000618 0.000621 0.000585 16,567,517.00
      Apr 27 2024 0.000618 0.000024 4.04% 0.000595 0.000623 0.000586 16,147,042.00
      Apr 26 2024 0.000594 -0.00000500 -0.83% 0.000599 0.000633 0.00059 16,658,611.00
      Apr 25 2024 0.0006 -0.000027 -4.31% 0.000628 0.000635 0.000599 15,400,478.00
      Apr 24 2024 0.000627 -0.000017 -2.64% 0.000644 0.000656 0.000606 16,319,862.00
      Apr 23 2024 0.000644 0.00000400 0.62% 0.00064 0.000653 0.000615 14,988,777.00
      Apr 22 2024 0.00064 -0.000021 -3.18% 0.000678 0.000743 0.000634 19,204,040.00
      Apr 21 2024 0.000661 -0.00000081 -0.12% 0.000661 0.000671 0.000635 15,170,180.00
      Apr 20 2024 0.000662 -0.000013 -1.93% 0.000672 0.000685 0.000637 12,185,539.00

      Your Recent History

      COIN
      ARESUSD
      Ares Protocol
      BIT
      UB3CW2
      Unicredit Bank
      LSE
      UHYP
      Ivz Usd Hy Esg
      BIT
      P1ZZ10
      NLBNPIT1ZZ10 20250620 36...
      BIT
      UI542B
      Unicredit Bank
      GATE
      XETUSDT
      Xfinite Entertainment Token
      COIN
      MISTTUSD
      Mist
      Delayed Upgrade Clock