Register for streaming realtime charts, analysis tools, and prices.ARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 27 2024 | 33.47 | 0.00 | 0.00% | 33.47 | 33.47 | 33.47 | 0.00 |
| Apr 26 2024 | 33.47 | 0.00 | 0.00% | 33.47 | 33.47 | 33.47 | 0.00 |
| Apr 25 2024 | 33.47 | 0.00 | 0.00% | 33.47 | 33.47 | 33.47 | 0.00 |
| Apr 24 2024 | 33.47 | 0.00 | 0.00% | 33.47 | 33.47 | 33.47 | 0.00 |
| Apr 23 2024 | 33.47 | -1.81 | -5.12% | 35.06 | 35.77 | 33.35 | 1,141.00 |
| Apr 22 2024 | 35.28 | 7.76 | 28.22% | 32.98 | 35.74 | 32.69 | 1,317.00 |
| Apr 21 2024 | 27.52 | 0.00 | 0.00% | 27.52 | 27.52 | 27.52 | 0.00 |
| Apr 20 2024 | 27.52 | 0.00 | 0.00% | 27.52 | 27.52 | 27.52 | 0.00 |
| Apr 19 2024 | 27.52 | 2.42 | 9.65% | 25.08 | 28.24 | 22.74 | 2,167.00 |
| Apr 18 2024 | 25.09 | -3.42 | -11.99% | 24.37 | 25.41 | 23.84 | 1,214.00 |
| Apr 17 2024 | 28.51 | 0.00 | 0.00% | 28.51 | 28.51 | 28.51 | 0.00 |
| Apr 16 2024 | 28.51 | 0.00 | 0.00% | 28.51 | 28.51 | 28.51 | 0.00 |
| Apr 15 2024 | 28.51 | 0.00 | 0.00% | 28.51 | 28.51 | 28.51 | 0.00 |
| Apr 14 2024 | 28.51 | -2.65 | -8.50% | 25.61 | 28.93 | 24.77 | 1,740.00 |
| Apr 13 2024 | 31.16 | 0.00 | 0.00% | 31.16 | 31.16 | 31.16 | 0.00 |
| Apr 12 2024 | 31.16 | 0.00 | 0.00% | 31.16 | 31.16 | 31.16 | 0.00 |
| Apr 11 2024 | 31.16 | 0.00 | 0.00% | 31.16 | 31.16 | 31.16 | 0.00 |
| Apr 10 2024 | 31.16 | -3.98 | -11.33% | 31.83 | 32.02 | 30.08 | 2,200.00 |
| Apr 09 2024 | 35.15 | 0.00 | 0.00% | 35.15 | 35.15 | 35.15 | 0.00 |
| Apr 08 2024 | 35.15 | 1.30 | 3.85% | 33.75 | 35.74 | 33.07 | 2,751.00 |
| Apr 07 2024 | 33.84 | 0.210 | 0.62% | 33.53 | 34.29 | 33.13 | 1,502.00 |
| Apr 06 2024 | 33.63 | 1.87 | 5.90% | 31.65 | 34.22 | 31.50 | 2,594.00 |
| Apr 05 2024 | 31.76 | -1.74 | -5.19% | 33.38 | 33.43 | 30.60 | 2,945.00 |
| Apr 04 2024 | 33.50 | 0.110 | 0.34% | 33.27 | 35.24 | 32.90 | 1,840.00 |
| Apr 03 2024 | 33.38 | -0.560 | -1.66% | 33.98 | 35.11 | 32.63 | 3,576.00 |
| Apr 02 2024 | 33.95 | -7.22 | -17.55% | 35.89 | 35.95 | 33.02 | 4,188.00 |
| Apr 01 2024 | 41.17 | 0.00 | 0.00% | 41.17 | 41.17 | 41.17 | 0.00 |
| Mar 31 2024 | 41.17 | 0.00 | 0.00% | 41.17 | 41.17 | 41.17 | 0.00 |
| Mar 30 2024 | 41.17 | 0.00 | 0.00% | 41.17 | 41.17 | 41.17 | 0.00 |
| Mar 29 2024 | 41.17 | 0.00 | 0.00% | 41.17 | 41.17 | 41.17 | 0.00 |
| Mar 28 2024 | 41.17 | 0.00 | 0.00% | 41.17 | 41.17 | 41.17 | 0.00 |
| Mar 27 2024 | 41.17 | 0.00 | 0.00% | 41.17 | 41.17 | 41.17 | 0.00 |
| Mar 26 2024 | 41.17 | 5.14 | 14.25% | 42.32 | 44.26 | 40.39 | 2,184.00 |
| Mar 25 2024 | 36.04 | 0.00 | 0.00% | 36.04 | 36.04 | 36.04 | 0.00 |
| Mar 24 2024 | 36.04 | 0.00 | 0.00% | 36.04 | 36.04 | 36.04 | 0.00 |
| Mar 23 2024 | 36.04 | 0.310 | 0.87% | 34.58 | 38.94 | 34.50 | 4,825.00 |
| Mar 22 2024 | 35.73 | 1.04 | 2.99% | 34.99 | 35.73 | 34.74 | 148.00 |
| Mar 21 2024 | 34.69 | -0.420 | -1.20% | 34.98 | 35.42 | 33.82 | 2,790.00 |
| Mar 20 2024 | 35.11 | 3.95 | 12.69% | 31.73 | 36.45 | 30.45 | 8,157.00 |
| Mar 19 2024 | 31.16 | -1.79 | -5.44% | 32.93 | 33.27 | 29.29 | 8,330.00 |
| Mar 18 2024 | 32.95 | -4.66 | -12.40% | 37.41 | 37.64 | 32.48 | 7,125.00 |
| Mar 17 2024 | 37.61 | 5.16 | 15.91% | 32.73 | 40.35 | 32.04 | 7,594.00 |
| Mar 16 2024 | 32.45 | -2.73 | -7.76% | 35.05 | 36.66 | 31.56 | 7,551.00 |
| Mar 15 2024 | 35.18 | -3.58 | -9.24% | 38.75 | 38.99 | 32.18 | 8,547.00 |
| Mar 14 2024 | 38.76 | 0.970 | 2.55% | 37.87 | 39.70 | 35.70 | 5,679.00 |
| Mar 13 2024 | 37.80 | -0.060 | -0.17% | 37.77 | 40.93 | 37.13 | 2,904.00 |
| Mar 12 2024 | 37.86 | -1.80 | -4.55% | 39.53 | 41.30 | 36.27 | 2,854.00 |
| Mar 11 2024 | 39.66 | -1.64 | -3.97% | 40.94 | 42.60 | 39.08 | 3,442.00 |
| Mar 10 2024 | 41.31 | 3.87 | 10.35% | 43.13 | 44.60 | 39.58 | 7,459.00 |
| Mar 09 2024 | 37.43 | 0.00 | 0.00% | 37.43 | 37.43 | 37.43 | 0.00 |
| Mar 08 2024 | 37.43 | 0.00 | 0.00% | 37.43 | 37.43 | 37.43 | 0.00 |
| Mar 07 2024 | 37.43 | 1.54 | 4.30% | 35.84 | 39.57 | 34.78 | 10,130.00 |
| Mar 06 2024 | 35.89 | 5.25 | 17.12% | 30.50 | 39.19 | 29.40 | 10,364.00 |
| Mar 05 2024 | 30.64 | 2.11 | 7.41% | 28.46 | 32.98 | 23.62 | 16,855.00 |
| Mar 04 2024 | 28.53 | -1.65 | -5.48% | 30.23 | 31.03 | 27.81 | 13,522.00 |
| Mar 03 2024 | 30.18 | 3.27 | 12.16% | 26.95 | 33.21 | 26.56 | 12,254.00 |
| Mar 02 2024 | 26.91 | 0.090 | 0.34% | 27.02 | 29.81 | 25.22 | 13,414.00 |
| Mar 01 2024 | 26.82 | 0.110 | 0.40% | 27.06 | 30.18 | 26.52 | 13,178.00 |
| Feb 29 2024 | 26.71 | 7.61 | 39.87% | 29.66 | 33.12 | 26.59 | 15,165.00 |
| Feb 28 2024 | 19.10 | 0.00 | 0.00% | 19.10 | 19.10 | 19.10 | 0.00 |
| Feb 27 2024 | 19.10 | 2.78 | 17.06% | 16.35 | 19.62 | 15.82 | 20,595.00 |
| Feb 26 2024 | 16.31 | 2.72 | 20.02% | 15.69 | 16.38 | 14.99 | 11,316.00 |
| Feb 25 2024 | 13.59 | 0.00 | 0.00% | 13.59 | 13.59 | 13.59 | 0.00 |
| Feb 24 2024 | 13.59 | 0.00 | 0.00% | 13.59 | 13.59 | 13.59 | 0.00 |
| Feb 23 2024 | 13.59 | 0.00 | 0.00% | 13.59 | 13.59 | 13.59 | 0.00 |
| Feb 22 2024 | 13.59 | 1.01 | 8.04% | 13.58 | 13.75 | 13.02 | 6,230.00 |
| Feb 20 2024 | 12.58 | 0.00 | 0.00% | 12.58 | 12.58 | 12.58 | 0.00 |
