Ares Protocol More Historical Data - ARESUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ARESUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	0.000623	0.000013	2.13%	0.00061	0.00063	0.000601	28,254,657.00
May 08 2024	0.00061	-0.000023	-3.63%	0.000633	0.000635	0.000605	28,401,765.00
May 07 2024	0.000633	-0.000025	-3.80%	0.000658	0.000658	0.000628	25,850,700.00
May 06 2024	0.000658	-0.00000100	-0.15%	0.000659	0.000661	0.000657	62,528,755.00
May 05 2024	0.000659	0.000012	1.85%	0.000647	0.000673	0.000645	25,807,186.00
May 04 2024	0.000647	0.00003	4.86%	0.000617	0.000661	0.000614	28,858,272.00
May 03 2024	0.000617	0.000015	2.49%	0.000602	0.000642	0.000601	27,574,752.00
May 02 2024	0.000602	-0.00000100	-0.17%	0.000603	0.000604	0.0006	28,619,375.00
May 01 2024	0.000603	0.00000200	0.33%	0.000601	0.000642	0.0006	15,862,122.00
Apr 30 2024	0.000601	-0.00000700	-1.15%	0.000611	0.000611	0.0006	15,736,145.00
Apr 29 2024	0.000608	-0.00000900	-1.46%	0.000874	0.000938	0.000606	75,627,207.00
Apr 28 2024	0.000617	-0.00000400	-0.64%	0.00062	0.000622	0.000616	26,073,880.00
Apr 27 2024	0.000621	0.00	0.00%	0.000619	0.00063	0.000617	27,189,522.00
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
Mar 26 2024	0.000839	-0.000042	-4.77%	0.000881	0.000884	0.000829	30,581,947.00
Mar 25 2024	0.000881	0.000015	1.73%	0.000865	0.000893	0.000852	75,510,167.00
Mar 24 2024	0.000866	0.00002	2.36%	0.000846	0.000889	0.000845	32,307,446.00
Mar 23 2024	0.000846	-0.000027	-3.09%	0.000873	0.000877	0.000839	30,579,638.00
Mar 22 2024	0.000873	-0.000032	-3.54%	0.000904	0.000904	0.000851	28,546,952.00
Mar 21 2024	0.000905	0.00005	5.85%	0.000856	0.000949	0.000855	26,242,681.00
Mar 20 2024	0.000855	0.00000200	0.23%	0.000853	0.000893	0.000834	30,320,757.00
Mar 19 2024	0.000853	-0.00000500	-0.58%	0.000858	0.000877	0.000834	29,845,006.00
Mar 18 2024	0.000858	0.000016	1.90%	0.00084	0.000883	0.000836	64,760,273.00
Mar 17 2024	0.000842	0.00002	2.43%	0.000822	0.000844	0.000821	29,079,482.00
Mar 16 2024	0.000822	-0.000067	-7.54%	0.000889	0.000889	0.0008	28,856,763.00
Mar 15 2024	0.000889	-0.000012	-1.33%	0.0009	0.000903	0.000887	76,519,313.00
Mar 14 2024	0.000901	-0.000089	-8.99%	0.000988	0.00099	0.000885	30,147,640.00
Mar 13 2024	0.00099	-0.000011	-1.10%	0.001002	0.001023	0.00095	24,157,624.00
Mar 12 2024	0.001001	0.000033	3.41%	0.000967	0.001031	0.000964	30,042,302.00
Mar 11 2024	0.000968	0.000075	8.40%	0.000893	0.001	0.00089	68,432,446.00
Mar 10 2024	0.000893	-0.000167	-15.75%	0.001059	0.001065	0.00086	26,816,190.00
Mar 09 2024	0.00106	-0.00000200	-0.19%	0.001061	0.001075	0.001056	22,920,934.00
Mar 08 2024	0.001062	0.000017	1.63%	0.001045	0.001267	0.001041	19,494,823.00
Mar 07 2024	0.001045	0.000066	6.74%	0.000979	0.001201	0.000976	21,957,922.00
Mar 06 2024	0.000979	0.00000400	0.41%	0.000975	0.001021	0.00093	26,688,465.00
Mar 05 2024	0.000975	0.000036	3.83%	0.000939	0.001012	0.000906	26,255,295.00
Mar 04 2024	0.000939	0.000065	7.44%	0.000874	0.000971	0.000873	54,741,545.00
Mar 03 2024	0.000874	-0.000061	-6.52%	0.000936	0.000938	0.000862	24,647,380.00
Mar 02 2024	0.000935	0.000022	2.41%	0.000913	0.000953	0.000913	26,939,481.00
Mar 01 2024	0.000913	0.00000800	0.88%	0.000907	0.000927	0.000893	25,061,085.00
Feb 29 2024	0.000905	0.000053	6.22%	0.000852	0.000921	0.000819	25,249,546.00
Feb 28 2024	0.000852	0.00000800	0.95%	0.000844	0.000969	0.000789	29,204,880.00
Feb 27 2024	0.000844	0.000025	3.05%	0.000819	0.000858	0.000818	25,643,925.00
Feb 26 2024	0.000819	0.000014	1.74%	0.000804	0.000832	0.000787	58,232,476.00
Feb 25 2024	0.000805	0.000017	2.16%	0.000788	0.00081	0.000783	28,589,127.00
Feb 24 2024	0.000788	0.00004	5.35%	0.000748	0.000816	0.000738	23,589,938.00
Feb 23 2024	0.000748	0.00001	1.36%	0.000738	0.00075	0.000738	29,227,390.00
Feb 22 2024	0.000738	-0.000026	-3.40%	0.000764	0.000764	0.000731	27,185,246.00
Feb 21 2024	0.000764	-0.00003	-3.78%	0.000794	0.000824	0.000758	26,755,819.00
Feb 20 2024	0.000794	-0.00000300	-0.38%	0.000797	0.000806	0.000748	30,901,459.00
Feb 19 2024	0.000797	0.00000300	0.38%	0.000794	0.000831	0.000784	45,861,114.00
Feb 18 2024	0.000794	-0.000033	-3.99%	0.000827	0.000828	0.000789	30,305,492.00
Feb 17 2024	0.000827	0.000033	4.16%	0.000794	0.000842	0.000789	27,180,494.00
Feb 16 2024	0.000794	-0.00001	-1.24%	0.000804	0.000811	0.000788	30,337,949.00
Feb 15 2024	0.000804	0.00000300	0.37%	0.000801	0.000817	0.000789	30,783,874.00
Feb 14 2024	0.000801	0.000014	1.78%	0.000787	0.000817	0.000784	25,860,585.00
Feb 13 2024	0.000787	0.00000100	0.13%	0.000786	0.000789	0.000778	32,497,875.00
Feb 12 2024	0.000786	-0.000027	-3.32%	0.000814	0.000815	0.00077	44,808,063.00
Feb 11 2024	0.000813	0.000064	8.54%	0.000749	0.00085	0.000749	30,599,679.00
Feb 10 2024	0.000749	-0.000025	-3.23%	0.000774	0.000777	0.00074	29,696,417.00

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