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

ARUSDT Arweave

31.75
1.01 (3.29%)
07:19:29 - Realtime Data

ARUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
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
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