Ares Protocol Historical Data - ARESUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ares Protocol (Cryptocurrency:ARESUST)
Ares Protocol (Cryptocurrency:ARESUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ares Protocol	ARESUST	Crypto	148,484	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000700	1.13%	0.000626	0.000623	0.000629

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000619	0.00063	0.000617	0.000619	0.000453 - 0.001843

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:28:06	12,916.05	0.000626	UST

Price x Volume	Volume	Base Symbol	Related Pairs
12,848.68	20,677,700.89	ARES

ARESUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000681	0.000938	0.000611	31,234,125.13	-0.000055	-8.08%
1 Month	0.000776	0.000938	0.000611	29,003,462.18	-0.00015	-19.33%
3 Months	0.000831	0.001267	0.000611	31,620,865.05	-0.000205	-24.67%
6 Months	0.000734	0.001285	0.000548	33,437,230.71	-0.000108	-14.71%
1 Year	0.001364	0.001843	0.000453	29,192,162.74	-0.000738	-54.11%
3 Years	0.22881	0.28888	0.000453	16,925,882.62	-0.228184	-99.73%
5 Years	0.22881	0.28888	0.000453	16,925,882.62	-0.228184	-99.73%

ARESUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	0.000621	-0.00000900	-1.43%	0.00063	0.000634	0.000611	26,578,349.00
Apr 25 2024	0.00063	-0.000019	-2.93%	0.000649	0.00065	0.000627	26,016,591.00
Apr 24 2024	0.000649	-0.00000500	-0.76%	0.000654	0.000655	0.000646	26,591,795.00
Apr 23 2024	0.000654	-0.00000900	-1.36%	0.000663	0.000663	0.000628	27,350,508.00
Apr 22 2024	0.000663	-0.00000400	-0.60%	0.000874	0.000938	0.000641	64,308,396.00
Apr 21 2024	0.000667	-0.00000300	-0.45%	0.00067	0.000673	0.000653	22,750,950.00
Apr 20 2024	0.00067	-0.000011	-1.62%	0.000681	0.000684	0.000648	25,042,284.00
Apr 19 2024	0.000681	0.00000100	0.15%	0.000679	0.000684	0.000679	25,420,529.00
Apr 18 2024	0.00068	0.00	0.00%	0.00068	0.000681	0.000679	18,598,506.00
Apr 17 2024	0.00068	-0.000017	-2.44%	0.000696	0.000697	0.000679	24,743,031.00
Apr 16 2024	0.000697	-0.000021	-2.92%	0.000712	0.000713	0.000695	24,661,731.00
Apr 15 2024	0.000718	0.000018	2.57%	0.000706	0.000746	0.000702	65,059,188.00
Apr 14 2024	0.0007	0.000053	8.19%	0.000641	0.000701	0.000624	27,723,251.00
Apr 13 2024	0.000647	-0.000045	-6.50%	0.000692	0.000692	0.00062	24,612,867.00
Apr 12 2024	0.000692	-0.000061	-8.10%	0.000753	0.000755	0.000681	23,989,572.00
Apr 11 2024	0.000753	0.000012	1.62%	0.000741	0.000757	0.000734	23,305,278.00
Apr 10 2024	0.000741	-0.00000700	-0.94%	0.000748	0.000748	0.000737	22,907,119.00
Apr 09 2024	0.000748	-0.000029	-3.73%	0.000777	0.000777	0.000734	20,994,144.00
Apr 08 2024	0.000777	0.00	0.00%	0.000777	0.000778	0.000773	62,666,935.00
Apr 07 2024	0.000777	-0.00000600	-0.77%	0.000783	0.000788	0.000776	14,080,466.00
Apr 06 2024	0.000783	-0.000013	-1.63%	0.000796	0.000806	0.00078	24,694,345.00
Apr 05 2024	0.000796	0.00000800	1.02%	0.000788	0.000804	0.000773	25,436,001.00
Apr 04 2024	0.000788	-0.00000500	-0.63%	0.000793	0.000805	0.000779	22,532,212.00
Apr 03 2024	0.000793	-0.00000100	-0.13%	0.000794	0.000795	0.000787	14,642,456.00
Apr 02 2024	0.000794	0.00	0.00%	0.000793	0.000805	0.00078	23,717,435.00
Apr 01 2024	0.000794	0.000013	1.66%	0.000782	0.000806	0.000781	65,758,794.00
Mar 31 2024	0.000781	-0.00000200	-0.26%	0.000783	0.000803	0.000774	13,877,853.00
Mar 30 2024	0.000783	0.00000600	0.77%	0.000776	0.000785	0.000763	24,036,341.00
Mar 29 2024	0.000777	0.000022	2.91%	0.000757	0.000779	0.000743	27,874,112.00
Mar 28 2024	0.000755	-0.000086	-10.23%	0.000837	0.000842	0.000724	33,471,909.00
Mar 27 2024	0.000841	0.00000200	0.24%	0.000839	0.000842	0.000833	27,629,413.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions