Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ARSWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000783 | -0.000018 | -2.25% | 0.000802 | 0.000808 | 0.00078 | 17,133,123.00 |
| Jul 17 2024 | 0.000801 | 0.000024 | 3.09% | 0.000777 | 0.000826 | 0.000777 | 16,713,015.00 |
| Jul 16 2024 | 0.000777 | 0.000028 | 3.74% | 0.000749 | 0.000778 | 0.000744 | 17,187,302.00 |
| Jul 15 2024 | 0.000749 | -0.000022 | -2.85% | 0.00077 | 0.000772 | 0.000743 | 18,496,080.00 |
| Jul 14 2024 | 0.000771 | -0.000026 | -3.26% | 0.000797 | 0.000882 | 0.000747 | 8,803,104.00 |
| Jul 13 2024 | 0.000797 | 0.000118 | 17.33% | 0.000675 | 0.000816 | 0.000675 | 1,106,734.00 |
| Jul 12 2024 | 0.000679 | 0.000012 | 1.80% | 0.000667 | 0.00068 | 0.000652 | 8,967,357.00 |
| Jul 11 2024 | 0.000667 | -0.00001 | -1.48% | 0.000677 | 0.000677 | 0.000629 | 13,322,378.00 |
| Jul 10 2024 | 0.000678 | -0.000021 | -3.00% | 0.000698 | 0.000708 | 0.000677 | 13,083,477.00 |
| Jul 09 2024 | 0.000699 | 0.000042 | 6.39% | 0.000656 | 0.000821 | 0.000656 | 13,159,211.00 |
| Jul 08 2024 | 0.000657 | 0.00000900 | 1.39% | 0.000647 | 0.000664 | 0.000642 | 19,770,752.00 |
| Jul 07 2024 | 0.000648 | -0.000064 | -8.99% | 0.000712 | 0.000714 | 0.000642 | 16,006,282.00 |
| Jul 06 2024 | 0.000712 | 0.00006 | 9.20% | 0.000653 | 0.000713 | 0.000642 | 16,997,797.00 |
| Jul 05 2024 | 0.000652 | -0.000055 | -7.78% | 0.000712 | 0.000716 | 0.00058 | 6,197,922.00 |
| Jul 04 2024 | 0.000707 | -0.000152 | -17.70% | 0.000862 | 0.000864 | 0.000707 | 17,077,798.00 |
| Jul 03 2024 | 0.000859 | -0.00007 | -7.54% | 0.000931 | 0.00094 | 0.000854 | 14,851,325.00 |
| Jul 02 2024 | 0.000929 | 0.00007 | 8.15% | 0.00086 | 0.000988 | 0.000854 | 15,295,849.00 |
| Jul 01 2024 | 0.000859 | 0.00000200 | 0.23% | 0.000855 | 0.000988 | 0.000854 | 15,919,159.00 |
| Jun 30 2024 | 0.000857 | 0.00000080 | 0.09% | 0.000857 | 0.000888 | 0.000853 | 16,127,666.00 |
| Jun 29 2024 | 0.000856 | -0.000015 | -1.72% | 0.000872 | 0.000876 | 0.000848 | 15,986,319.00 |
| Jun 28 2024 | 0.000872 | -0.00000300 | -0.34% | 0.000875 | 0.000876 | 0.00087 | 15,439,836.00 |
| Jun 27 2024 | 0.000875 | 0.00000700 | 0.81% | 0.000867 | 0.000892 | 0.000863 | 15,636,874.00 |
| Jun 26 2024 | 0.000868 | -0.000042 | -4.61% | 0.00091 | 0.001009 | 0.000865 | 15,760,568.00 |
| Jun 25 2024 | 0.00091 | 0.000063 | 7.44% | 0.000846 | 0.000916 | 0.000845 | 14,261,745.00 |
| Jun 24 2024 | 0.000847 | 0.00000100 | 0.12% | 0.000847 | 0.001057 | 0.000824 | 16,577,242.00 |
| Jun 23 2024 | 0.000846 | -0.00000900 | -1.05% | 0.000855 | 0.00086 | 0.000841 | 15,987,436.00 |
| Jun 22 2024 | 0.000854 | 0.000013 | 1.55% | 0.000841 | 0.000866 | 0.00084 | 15,849,494.00 |
| Jun 21 2024 | 0.000841 | -0.000012 | -1.41% | 0.000854 | 0.00088 | 0.000828 | 16,048,018.00 |
| Jun 20 2024 | 0.000853 | 0.000033 | 4.02% | 0.000821 | 0.000857 | 0.000819 | 15,901,340.00 |
| Jun 19 2024 | 0.000821 | 0.00000300 | 0.37% | 0.000818 | 0.000823 | 0.000817 | 16,971,906.00 |
| Jun 18 2024 | 0.000818 | -0.000056 | -6.41% | 0.000873 | 0.000874 | 0.000735 | 16,101,144.00 |
| Jun 17 2024 | 0.000873 | -0.000062 | -6.63% | 0.000935 | 0.000936 | 0.00087 | 15,341,239.00 |
| Jun 16 2024 | 0.000935 | 0.000018 | 1.96% | 0.000917 | 0.001087 | 0.000898 | 14,851,206.00 |
| Jun 15 2024 | 0.000917 | -0.000101 | -9.92% | 0.001016 | 0.001035 | 0.000915 | 9,684,237.00 |
| Jun 14 2024 | 0.001018 | -0.000072 | -6.60% | 0.001089 | 0.001104 | 0.001007 | 13,541,952.00 |
| Jun 13 2024 | 0.00109 | 0.000097 | 9.77% | 0.000994 | 0.001195 | 0.000992 | 13,606,634.00 |
| Jun 12 2024 | 0.000993 | 0.000091 | 10.09% | 0.000902 | 0.0012 | 0.000898 | 15,763,560.00 |
| Jun 11 2024 | 0.000902 | 0.00000100 | 0.11% | 0.0009 | 0.000909 | 0.000898 | 15,181,775.00 |
| Jun 10 2024 | 0.000901 | -0.00000200 | -0.22% | 0.000904 | 0.000948 | 0.000898 | 15,089,056.00 |
| Jun 09 2024 | 0.000903 | -0.00000050 | -0.06% | 0.000904 | 0.0012 | 0.000898 | 15,174,497.00 |
| Jun 08 2024 | 0.000904 | 0.00000100 | 0.11% | 0.000903 | 0.000911 | 0.000898 | 15,143,574.00 |
| Jun 07 2024 | 0.000903 | -0.000036 | -3.83% | 0.00094 | 0.000986 | 0.000898 | 16,014,092.00 |
| Jun 06 2024 | 0.000939 | -0.000058 | -5.82% | 0.000997 | 0.000998 | 0.000936 | 14,188,812.00 |
| Jun 05 2024 | 0.000997 | 0.000087 | 9.55% | 0.000912 | 0.001087 | 0.000897 | 15,301,443.00 |
| Jun 04 2024 | 0.000911 | -0.000013 | -1.41% | 0.000922 | 0.00096 | 0.00089 | 8,635,212.00 |
| Jun 03 2024 | 0.000923 | -0.00000900 | -0.97% | 0.000934 | 0.00096 | 0.000912 | 15,256,199.00 |
| Jun 02 2024 | 0.000933 | 0.000023 | 2.53% | 0.00091 | 0.00096 | 0.000905 | 11,944,893.00 |
| Jun 01 2024 | 0.00091 | 0.00000080 | 0.09% | 0.00091 | 0.000922 | 0.000905 | 13,711,620.00 |
| May 31 2024 | 0.000909 | 0.00000300 | 0.33% | 0.000907 | 0.000914 | 0.000903 | 15,192,661.00 |
| May 30 2024 | 0.000907 | -0.000053 | -5.52% | 0.00096 | 0.000964 | 0.000903 | 11,189,787.00 |
| May 29 2024 | 0.00096 | -0.00000200 | -0.21% | 0.000961 | 0.000998 | 0.000944 | 13,594,167.00 |
| May 28 2024 | 0.000961 | -0.000052 | -5.13% | 0.001012 | 0.001199 | 0.000949 | 14,791,025.00 |
| May 27 2024 | 0.001013 | 0.000087 | 9.39% | 0.000925 | 0.001015 | 0.000924 | 13,805,996.00 |
| May 26 2024 | 0.000926 | -0.000021 | -2.22% | 0.000947 | 0.001008 | 0.000921 | 10,993,719.00 |
| May 25 2024 | 0.000947 | 0.000028 | 3.04% | 0.000922 | 0.00098 | 0.00092 | 5,173,608.00 |
| May 24 2024 | 0.00092 | 0.000018 | 2.00% | 0.000902 | 0.000927 | 0.000899 | 8,176,002.00 |
| May 23 2024 | 0.000902 | -0.000069 | -7.10% | 0.000971 | 0.001008 | 0.000901 | 15,044,416.00 |
| May 22 2024 | 0.000971 | 0.000052 | 5.66% | 0.000921 | 0.001045 | 0.000909 | 11,275,256.00 |
| May 21 2024 | 0.000919 | -0.00000400 | -0.43% | 0.000925 | 0.001049 | 0.000917 | 15,332,406.00 |
| May 20 2024 | 0.000923 | 0.000023 | 2.55% | 0.000902 | 0.001074 | 0.00084 | 16,386,611.00 |
| May 19 2024 | 0.0009 | -0.000051 | -5.36% | 0.000952 | 0.000952 | 0.000897 | 16,769,693.00 |
| May 18 2024 | 0.000952 | 0.000048 | 5.31% | 0.000904 | 0.001044 | 0.000903 | 13,496,472.00 |
| May 17 2024 | 0.000903 | 0.00000500 | 0.56% | 0.000898 | 0.000914 | 0.000869 | 10,674,151.00 |
| May 16 2024 | 0.000898 | -0.000054 | -5.67% | 0.00095 | 0.001042 | 0.000871 | 13,433,236.00 |
| May 15 2024 | 0.000952 | 0.000018 | 1.93% | 0.000935 | 0.001022 | 0.000914 | 14,371,142.00 |
| May 14 2024 | 0.000934 | -0.000064 | -6.41% | 0.001014 | 0.001028 | 0.000913 | 13,312,894.00 |
| May 13 2024 | 0.000998 | -0.000041 | -3.95% | 0.001039 | 0.001186 | 0.000961 | 14,946,616.00 |
| May 12 2024 | 0.001039 | 0.000119 | 12.93% | 0.00092 | 0.001045 | 0.000907 | 11,879,749.00 |
| May 11 2024 | 0.00092 | -0.000099 | -9.72% | 0.001019 | 0.001028 | 0.000907 | 13,207,232.00 |
| May 10 2024 | 0.001019 | -0.000043 | -4.05% | 0.001025 | 0.001066 | 0.00101 | 11,326,387.00 |
| May 09 2024 | 0.001062 | 0.000071 | 7.16% | 0.001058 | 0.001062 | 0.001001 | 11,557,271.00 |
| May 08 2024 | 0.000991 | 0.00000500 | 0.51% | 0.000993 | 0.001 | 0.000986 | 13,806,586.00 |
| May 07 2024 | 0.000986 | -0.000071 | -6.72% | 0.001056 | 0.001099 | 0.00094 | 14,504,185.00 |
| May 06 2024 | 0.001057 | 0.000056 | 5.59% | 0.000997 | 0.0012 | 0.000955 | 8,421,290.00 |
| May 05 2024 | 0.001001 | -0.000197 | -16.44% | 0.001196 | 0.001248 | 0.00095 | 12,146,202.00 |
| May 04 2024 | 0.001198 | 0.000025 | 2.13% | 0.001173 | 0.00133 | 0.001169 | 9,520,210.00 |
| May 03 2024 | 0.001173 | 0.00001 | 0.86% | 0.001166 | 0.001185 | 0.001151 | 11,702,101.00 |
| May 02 2024 | 0.001163 | 0.000088 | 8.19% | 0.001075 | 0.001183 | 0.001043 | 7,033,952.00 |
| May 01 2024 | 0.001075 | -0.000024 | -2.18% | 0.001099 | 0.001188 | 0.001039 | 8,746,308.00 |
| Apr 30 2024 | 0.001099 | -0.000126 | -10.29% | 0.001224 | 0.001445 | 0.001079 | 6,253,940.00 |
| Apr 29 2024 | 0.001225 | -0.000034 | -2.70% | 0.001261 | 0.001281 | 0.001196 | 7,605,812.00 |
| Apr 28 2024 | 0.001259 | 0.000025 | 2.03% | 0.001231 | 0.001549 | 0.001198 | 4,638,887.00 |
| Apr 27 2024 | 0.001234 | -0.000028 | -2.22% | 0.001253 | 0.001265 | 0.001178 | 9,431,129.00 |
| Apr 26 2024 | 0.001262 | 0.000073 | 6.14% | 0.001181 | 0.001298 | 0.001158 | 9,017,073.00 |
| Apr 25 2024 | 0.001189 | -0.000015 | -1.25% | 0.001209 | 0.001209 | 0.001138 | 6,173,850.00 |
| Apr 24 2024 | 0.001204 | -0.000059 | -4.67% | 0.001277 | 0.001424 | 0.001194 | 5,794,994.00 |
| Apr 23 2024 | 0.001263 | 0.000025 | 2.02% | 0.001251 | 0.001439 | 0.001214 | 5,726,383.00 |
| Apr 22 2024 | 0.001238 | 0.000058 | 4.92% | 0.001179 | 0.00158 | 0.001148 | 6,721,213.00 |
| Apr 21 2024 | 0.00118 | -0.00000800 | -0.67% | 0.001232 | 0.001267 | 0.001086 | 10,949,823.00 |
| Apr 20 2024 | 0.001188 | 0.000063 | 5.60% | 0.001124 | 0.001194 | 0.001121 | 10,136,884.00 |
