ARVUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 05 2024 | 0.000034 | -0.00000030 | -0.88% | 0.000034 | 0.000035 | 0.000033 | 1,413,604,644.00 |
Jun 04 2024 | 0.000034 | 0.00000200 | 6.23% | 0.000032 | 0.000035 | 0.000032 | 1,613,561,089.00 |
Jun 03 2024 | 0.000032 | 0.00 | 0.00% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
Jun 02 2024 | 0.000032 | -0.00000100 | -2.99% | 0.000033 | 0.000033 | 0.000032 | 293,644,613.00 |
Jun 01 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
May 31 2024 | 0.000033 | 0.00000057 | 1.74% | 0.000034 | 0.000035 | 0.000033 | 455,364,710.00 |
May 30 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
May 29 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
May 28 2024 | 0.000033 | -0.00000100 | -2.92% | 0.000034 | 0.000036 | 0.000033 | 1,578,819,401.00 |
May 27 2024 | 0.000034 | -0.00000061 | -1.75% | 0.000035 | 0.000039 | 0.000034 | 1,136,041,089.00 |
May 26 2024 | 0.000035 | -0.00000200 | -5.39% | 0.000037 | 0.000037 | 0.000034 | 1,639,024,781.00 |
May 25 2024 | 0.000037 | 0.00000500 | 15.34% | 0.000033 | 0.000042 | 0.000032 | 953,459,261.00 |
May 24 2024 | 0.000033 | -0.00000006 | -0.18% | 0.000033 | 0.000033 | 0.000031 | 1,057,077,355.00 |
May 23 2024 | 0.000033 | 0.00000059 | 1.84% | 0.000032 | 0.000033 | 0.000032 | 482,200,309.00 |
May 22 2024 | 0.000032 | 0.00000019 | 0.60% | 0.000032 | 0.000035 | 0.000032 | 1,324,206,358.00 |
May 21 2024 | 0.000032 | -0.00000200 | -5.94% | 0.000034 | 0.000035 | 0.000032 | 1,759,193,877.00 |
May 20 2024 | 0.000034 | 0.00000200 | 6.33% | 0.000032 | 0.000034 | 0.000031 | 1,826,091,662.00 |
May 19 2024 | 0.000032 | -0.00000091 | -2.80% | 0.000033 | 0.000034 | 0.000032 | 1,316,477,149.00 |
May 18 2024 | 0.000033 | 0.00000073 | 2.30% | 0.000032 | 0.000033 | 0.000032 | 1,344,200,384.00 |
May 17 2024 | 0.000032 | -0.00000045 | -1.40% | 0.000032 | 0.000032 | 0.000031 | 967,943,934.00 |
May 16 2024 | 0.000032 | -0.00000200 | -5.89% | 0.000034 | 0.000034 | 0.000032 | 696,764,430.00 |
May 15 2024 | 0.000034 | 0.00000100 | 3.08% | 0.000032 | 0.000034 | 0.000032 | 567,022,249.00 |
May 14 2024 | 0.000032 | -0.00000100 | -2.98% | 0.000034 | 0.000034 | 0.000032 | 522,943,004.00 |
May 13 2024 | 0.000034 | 0.00000200 | 6.40% | 0.000032 | 0.000034 | 0.000031 | 586,815,366.00 |
May 12 2024 | 0.000031 | 0.00 | 0.00% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
May 11 2024 | 0.000031 | -0.00000100 | -3.09% | 0.000032 | 0.000032 | 0.000031 | 580,362,068.00 |
May 10 2024 | 0.000032 | 0.00000005 | 0.15% | 0.000032 | 0.000032 | 0.000032 | 548,771,827.00 |
May 09 2024 | 0.000032 | -0.00000078 | -2.36% | 0.000033 | 0.000033 | 0.000032 | 516,832,092.00 |
May 08 2024 | 0.000033 | -0.00000071 | -2.10% | 0.000033 | 0.000033 | 0.000032 | 564,272,601.00 |
May 07 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
May 06 2024 | 0.000034 | -0.00000082 | -2.37% | 0.000034 | 0.000035 | 0.000034 | 185,753,564.00 |
May 05 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
May 04 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
May 03 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
May 02 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
May 01 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
Apr 30 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
Apr 29 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
Apr 28 2024 | 0.000035 | -0.00000025 | -0.72% | 0.000036 | 0.000036 | 0.000034 | 403,831,274.00 |
Apr 27 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
Apr 26 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
Apr 25 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
Apr 24 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
Apr 23 2024 | 0.000035 | -0.00000063 | -1.78% | 0.000035 | 0.000035 | 0.000034 | 262,944,003.00 |
Apr 22 2024 | 0.000035 | 0.00000200 | 5.98% | 0.000033 | 0.000036 | 0.000033 | 186,089,757.00 |
Apr 21 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
Apr 20 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
Apr 19 2024 | 0.000033 | 0.00000028 | 0.84% | 0.000033 | 0.000036 | 0.000033 | 376,141,746.00 |
Apr 18 2024 | 0.000033 | 0.00000026 | 0.79% | 0.000033 | 0.000034 | 0.000033 | 288,466,795.00 |
Apr 17 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
Apr 16 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
Apr 15 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
Apr 14 2024 | 0.000033 | -0.00001 | -23.48% | 0.000029 | 0.000035 | 0.000029 | 301,663,819.00 |
Apr 13 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
Apr 12 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
Apr 11 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
Apr 10 2024 | 0.000043 | -0.00000015 | -0.35% | 0.000041 | 0.000044 | 0.00004 | 503,570,316.00 |
Apr 09 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
Apr 08 2024 | 0.000043 | 0.00000200 | 4.86% | 0.000041 | 0.000043 | 0.00004 | 628,851,584.00 |
Apr 07 2024 | 0.000041 | 0.00000075 | 1.85% | 0.00004 | 0.000041 | 0.00004 | 330,751,501.00 |
Apr 06 2024 | 0.00004 | 0.00000034 | 0.85% | 0.00004 | 0.000041 | 0.00004 | 607,567,382.00 |
Apr 05 2024 | 0.00004 | -0.00000200 | -4.76% | 0.000042 | 0.000042 | 0.00004 | 622,996,536.00 |
Apr 04 2024 | 0.000042 | -0.00000029 | -0.68% | 0.000042 | 0.000043 | 0.000041 | 309,358,691.00 |
Apr 03 2024 | 0.000042 | 0.00000200 | 4.90% | 0.000041 | 0.000043 | 0.00004 | 801,463,514.00 |
Apr 02 2024 | 0.000041 | -0.00000300 | -6.80% | 0.000045 | 0.000045 | 0.000041 | 652,483,763.00 |
Apr 01 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
Mar 31 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
Mar 30 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
Mar 29 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
Mar 28 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
Mar 27 2024 | 0.000044 | 0.00 | 0.00% | 0.000044 | 0.000044 | 0.000044 | 0.00 |
Mar 26 2024 | 0.000044 | 0.00000100 | 2.33% | 0.000048 | 0.000048 | 0.000044 | 264,500,862.00 |
Mar 25 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
Mar 24 2024 | 0.000043 | 0.00 | 0.00% | 0.000043 | 0.000043 | 0.000043 | 0.00 |
Mar 23 2024 | 0.000043 | 0.00000031 | 0.73% | 0.000043 | 0.000043 | 0.000042 | 1,099,066,967.00 |
Mar 22 2024 | 0.000043 | -0.00000300 | -6.59% | 0.000046 | 0.000047 | 0.000042 | 1,439,795,340.00 |
Mar 21 2024 | 0.000046 | -0.00000200 | -4.17% | 0.000048 | 0.000048 | 0.000045 | 710,362,279.00 |
Mar 20 2024 | 0.000048 | 0.00000400 | 9.11% | 0.000044 | 0.000048 | 0.000043 | 1,121,251,656.00 |
Mar 19 2024 | 0.000044 | -0.00000043 | -0.97% | 0.000044 | 0.000046 | 0.000042 | 1,243,832,575.00 |
Mar 18 2024 | 0.000044 | -0.00000300 | -6.35% | 0.000047 | 0.000048 | 0.000044 | 1,233,539,784.00 |
Mar 17 2024 | 0.000047 | 0.00000055 | 1.18% | 0.000047 | 0.000048 | 0.000044 | 1,224,093,860.00 |
Mar 16 2024 | 0.000047 | -0.00000400 | -7.95% | 0.000051 | 0.000052 | 0.000046 | 1,145,548,923.00 |
Mar 15 2024 | 0.00005 | -0.00000200 | -3.80% | 0.000053 | 0.000053 | 0.000048 | 1,177,063,620.00 |
Mar 14 2024 | 0.000053 | -0.00000500 | -8.69% | 0.000058 | 0.000058 | 0.000049 | 820,245,884.00 |
Mar 13 2024 | 0.000058 | 0.00000200 | 3.60% | 0.000055 | 0.00006 | 0.000055 | 338,019,039.00 |
Mar 12 2024 | 0.000056 | -0.00000300 | -5.09% | 0.000059 | 0.000065 | 0.000054 | 297,126,014.00 |
Mar 11 2024 | 0.000059 | -0.00000200 | -3.31% | 0.00006 | 0.000064 | 0.000055 | 270,029,841.00 |
Mar 10 2024 | 0.00006 | 0.00001 | 19.66% | 0.000059 | 0.000074 | 0.000058 | 202,135,960.00 |
Mar 09 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
Mar 08 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |