Register to chat with like-minded investors on our interactive forums.ARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 31.09 | 1.13 | 3.79% | 29.95 | 31.62 | 29.95 | 6,870.00 |
| Jul 25 2024 | 29.95 | -0.350 | -1.15% | 30.34 | 30.80 | 28.58 | 5,895.00 |
| Jul 24 2024 | 30.30 | -0.440 | -1.42% | 30.77 | 32.46 | 30.06 | 3,133.00 |
| Jul 23 2024 | 30.74 | -0.600 | -1.92% | 31.43 | 32.05 | 29.81 | 3,149.00 |
| Jul 22 2024 | 31.34 | -2.85 | -8.34% | 34.05 | 34.26 | 31.21 | 2,997.00 |
| Jul 21 2024 | 34.20 | 0.670 | 1.99% | 33.57 | 35.01 | 32.61 | 2,863.00 |
| Jul 20 2024 | 33.53 | -0.640 | -1.89% | 33.98 | 34.27 | 32.94 | 2,826.00 |
| Jul 19 2024 | 34.17 | 4.37 | 14.67% | 29.82 | 34.25 | 28.95 | 3,376.00 |
| Jul 18 2024 | 29.80 | -0.770 | -2.51% | 30.65 | 31.43 | 29.60 | 3,080.00 |
| Jul 17 2024 | 30.57 | 0.360 | 1.20% | 30.16 | 32.15 | 30.04 | 3,200.00 |
| Jul 16 2024 | 30.21 | 2.39 | 8.60% | 27.94 | 30.30 | 27.12 | 4,004.00 |
| Jul 15 2024 | 27.81 | 2.62 | 10.39% | 25.25 | 27.85 | 25.11 | 5,282.00 |
| Jul 14 2024 | 25.20 | 0.560 | 2.26% | 24.66 | 25.28 | 24.20 | 5,136.00 |
| Jul 13 2024 | 24.64 | 0.820 | 3.44% | 23.81 | 25.30 | 23.74 | 5,284.00 |
| Jul 12 2024 | 23.82 | -0.320 | -1.34% | 24.15 | 24.84 | 21.57 | 5,522.00 |
| Jul 11 2024 | 24.14 | 1.78 | 7.94% | 22.58 | 24.39 | 22.36 | 3,589.00 |
| Jul 10 2024 | 22.37 | 0.00 | 0.00% | 22.37 | 22.37 | 22.37 | 0.00 |
| Jul 09 2024 | 22.37 | 0.290 | 1.29% | 22.04 | 23.14 | 21.87 | 4,427.00 |
| Jul 08 2024 | 22.08 | 0.190 | 0.86% | 21.82 | 23.49 | 20.74 | 3,816.00 |
| Jul 07 2024 | 21.90 | -2.00 | -8.38% | 23.84 | 23.88 | 21.81 | 3,004.00 |
| Jul 06 2024 | 23.90 | 1.60 | 7.19% | 22.26 | 24.14 | 21.61 | 3,009.00 |
| Jul 05 2024 | 22.30 | -2.65 | -10.64% | 22.42 | 22.92 | 19.85 | 4,943.00 |
| Jul 04 2024 | 24.95 | -0.940 | -3.65% | 25.94 | 26.35 | 24.52 | 1,112.00 |
| Jul 03 2024 | 25.89 | -3.17 | -10.89% | 28.97 | 29.08 | 25.78 | 3,099.00 |
| Jul 02 2024 | 29.06 | 0.710 | 2.51% | 28.34 | 29.08 | 27.64 | 5,246.00 |
| Jul 01 2024 | 28.35 | 0.520 | 1.87% | 27.75 | 29.86 | 27.64 | 3,233.00 |
| Jun 30 2024 | 27.83 | 0.440 | 1.60% | 27.87 | 28.15 | 27.14 | 692.00 |
| Jun 29 2024 | 27.39 | 0.00 | 0.00% | 27.39 | 27.39 | 27.39 | 0.00 |
| Jun 28 2024 | 27.39 | 0.00 | 0.00% | 27.39 | 27.39 | 27.39 | 0.00 |
| Jun 27 2024 | 27.39 | 0.00 | 0.00% | 27.39 | 27.39 | 27.39 | 0.00 |
| Jun 26 2024 | 27.39 | -1.36 | -4.72% | 28.78 | 29.29 | 27.32 | 1,789.00 |
| Jun 25 2024 | 28.75 | 0.140 | 0.49% | 28.39 | 30.56 | 27.80 | 3,077.00 |
| Jun 24 2024 | 28.61 | 1.42 | 5.22% | 27.36 | 28.70 | 25.77 | 3,503.00 |
| Jun 23 2024 | 27.19 | -0.400 | -1.46% | 27.43 | 27.95 | 26.01 | 2,302.00 |
| Jun 22 2024 | 27.59 | -0.380 | -1.36% | 28.04 | 28.26 | 27.17 | 2,312.00 |
| Jun 21 2024 | 27.97 | 1.94 | 7.47% | 26.16 | 28.19 | 25.21 | 3,251.00 |
| Jun 20 2024 | 26.03 | -1.21 | -4.44% | 26.77 | 29.27 | 25.83 | 2,951.00 |
| Jun 19 2024 | 27.24 | 1.35 | 5.22% | 25.84 | 28.77 | 25.65 | 3,096.00 |
| Jun 18 2024 | 25.89 | -0.730 | -2.76% | 26.62 | 26.64 | 23.34 | 4,088.00 |
| Jun 17 2024 | 26.62 | -2.01 | -7.01% | 28.65 | 28.92 | 25.95 | 2,956.00 |
| Jun 16 2024 | 28.63 | 0.310 | 1.08% | 28.29 | 29.00 | 27.76 | 2,101.00 |
| Jun 15 2024 | 28.32 | -0.790 | -2.71% | 28.42 | 29.48 | 28.30 | 1,608.00 |
| Jun 14 2024 | 29.11 | 0.00 | 0.00% | 29.11 | 29.11 | 29.11 | 0.00 |
| Jun 13 2024 | 29.11 | -5.79 | -16.59% | 34.83 | 35.54 | 28.77 | 2,844.00 |
| Jun 12 2024 | 34.90 | 1.59 | 4.77% | 33.27 | 36.29 | 32.57 | 2,705.00 |
| Jun 11 2024 | 33.31 | -3.30 | -9.02% | 36.60 | 36.72 | 33.17 | 1,678.00 |
| Jun 10 2024 | 36.61 | -1.08 | -2.86% | 37.68 | 38.36 | 36.14 | 1,874.00 |
| Jun 09 2024 | 37.69 | 0.820 | 2.23% | 36.90 | 38.39 | 36.39 | 1,819.00 |
| Jun 08 2024 | 36.87 | -2.08 | -5.35% | 38.85 | 39.61 | 36.34 | 2,350.00 |
| Jun 07 2024 | 38.95 | -4.23 | -9.80% | 41.85 | 42.69 | 34.61 | 2,196.00 |
| Jun 06 2024 | 43.18 | -1.03 | -2.33% | 44.16 | 44.66 | 43.04 | 756.00 |
| Jun 05 2024 | 44.21 | -2.17 | -4.67% | 46.39 | 46.40 | 44.06 | 1,898.00 |
| Jun 04 2024 | 46.38 | 2.94 | 6.77% | 43.06 | 46.42 | 42.43 | 1,791.00 |
| Jun 03 2024 | 43.44 | 0.00 | 0.00% | 43.44 | 43.44 | 43.44 | 0.00 |
| Jun 02 2024 | 43.44 | -1.87 | -4.13% | 43.35 | 45.25 | 42.93 | 705.00 |
| Jun 01 2024 | 45.31 | 0.00 | 0.00% | 45.31 | 45.31 | 45.31 | 0.00 |
| May 31 2024 | 45.31 | 7.23 | 19.00% | 43.81 | 45.83 | 42.56 | 806.00 |
| May 30 2024 | 38.07 | 0.00 | 0.00% | 38.07 | 38.07 | 38.07 | 0.00 |
| May 29 2024 | 38.07 | 0.00 | 0.00% | 38.07 | 38.07 | 38.07 | 0.00 |
| May 28 2024 | 38.07 | -2.21 | -5.49% | 40.37 | 41.38 | 37.74 | 3,178.00 |
| May 27 2024 | 40.29 | 1.87 | 4.88% | 38.49 | 41.05 | 38.46 | 1,914.00 |
| May 26 2024 | 38.41 | -1.84 | -4.57% | 40.22 | 40.46 | 38.25 | 2,752.00 |
| May 25 2024 | 40.25 | -0.490 | -1.20% | 40.79 | 40.95 | 39.76 | 2,714.00 |
| May 24 2024 | 40.74 | -3.40 | -7.69% | 40.94 | 41.39 | 38.97 | 3,122.00 |
| May 23 2024 | 44.14 | -0.630 | -1.41% | 44.72 | 45.33 | 43.86 | 743.00 |
| May 22 2024 | 44.77 | 0.470 | 1.05% | 44.34 | 46.77 | 43.53 | 2,195.00 |
| May 21 2024 | 44.30 | -3.23 | -6.80% | 47.20 | 48.38 | 43.52 | 2,408.00 |
| May 20 2024 | 47.53 | -0.580 | -1.20% | 47.94 | 49.56 | 46.15 | 1,528.00 |
| May 19 2024 | 48.11 | 1.21 | 2.57% | 47.06 | 48.33 | 45.63 | 1,431.00 |
| May 18 2024 | 46.91 | -0.640 | -1.35% | 47.65 | 48.48 | 46.73 | 1,424.00 |
| May 17 2024 | 47.55 | 3.24 | 7.31% | 44.39 | 48.96 | 44.33 | 1,760.00 |
| May 16 2024 | 44.31 | 0.550 | 1.26% | 44.06 | 45.71 | 42.48 | 1,988.00 |
| May 15 2024 | 43.76 | 4.56 | 11.64% | 39.31 | 46.64 | 38.66 | 2,074.00 |
| May 14 2024 | 39.20 | -0.220 | -0.56% | 39.22 | 40.51 | 37.76 | 2,187.00 |
| May 13 2024 | 39.42 | -0.460 | -1.14% | 42.27 | 42.50 | 37.45 | 2,312.00 |
| May 12 2024 | 39.87 | 0.00 | 0.00% | 39.87 | 39.87 | 39.87 | 0.00 |
| May 11 2024 | 39.87 | -1.70 | -4.10% | 41.60 | 42.18 | 39.16 | 1,610.00 |
| May 10 2024 | 41.57 | 0.300 | 0.72% | 41.25 | 44.98 | 40.86 | 1,874.00 |
| May 09 2024 | 41.28 | 3.88 | 10.37% | 37.47 | 41.81 | 37.47 | 1,829.00 |
| May 08 2024 | 37.40 | -2.37 | -5.96% | 38.04 | 39.53 | 36.13 | 1,975.00 |
| May 07 2024 | 39.77 | 0.00 | 0.00% | 39.77 | 39.77 | 39.77 | 0.00 |
| May 06 2024 | 39.77 | 3.90 | 10.88% | 40.69 | 40.86 | 37.88 | 785.00 |
| May 05 2024 | 35.87 | 0.00 | 0.00% | 35.87 | 35.87 | 35.87 | 0.00 |
| May 04 2024 | 35.87 | 0.00 | 0.00% | 35.87 | 35.87 | 35.87 | 0.00 |
| May 03 2024 | 35.87 | 0.00 | 0.00% | 35.87 | 35.87 | 35.87 | 0.00 |
| May 02 2024 | 35.87 | 0.00 | 0.00% | 35.87 | 35.87 | 35.87 | 0.00 |
| May 01 2024 | 35.87 | 0.00 | 0.00% | 35.87 | 35.87 | 35.87 | 0.00 |
| Apr 30 2024 | 35.87 | 0.00 | 0.00% | 35.87 | 35.87 | 35.87 | 0.00 |
| Apr 29 2024 | 35.87 | 0.00 | 0.00% | 35.87 | 35.87 | 35.87 | 0.00 |
| Apr 28 2024 | 35.87 | 2.39 | 7.15% | 33.58 | 37.65 | 33.52 | 1,902.00 |
| Apr 26 2024 | 33.47 | 0.00 | 0.00% | 33.47 | 33.47 | 33.47 | 0.00 |
