Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ARSWUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.000919 | -0.00000400 | -0.43% | 0.000925 | 0.001049 | 0.000917 | 15,332,406.00 |
| May 20 2024 | 0.000923 | 0.000023 | 2.55% | 0.000902 | 0.001074 | 0.00084 | 16,386,611.00 |
| May 19 2024 | 0.0009 | -0.000051 | -5.36% | 0.000952 | 0.000952 | 0.000897 | 16,769,693.00 |
| May 18 2024 | 0.000952 | 0.000048 | 5.31% | 0.000904 | 0.001044 | 0.000903 | 13,496,472.00 |
| May 17 2024 | 0.000903 | 0.00000500 | 0.56% | 0.000898 | 0.000914 | 0.000869 | 10,674,151.00 |
| May 16 2024 | 0.000898 | -0.000054 | -5.67% | 0.00095 | 0.001042 | 0.000871 | 13,433,236.00 |
| May 15 2024 | 0.000952 | 0.000018 | 1.93% | 0.000935 | 0.001022 | 0.000914 | 14,371,142.00 |
| May 14 2024 | 0.000934 | -0.000064 | -6.41% | 0.001014 | 0.001028 | 0.000913 | 13,312,894.00 |
| May 13 2024 | 0.000998 | -0.000041 | -3.95% | 0.001039 | 0.001186 | 0.000961 | 14,946,616.00 |
| May 12 2024 | 0.001039 | 0.000119 | 12.93% | 0.00092 | 0.001045 | 0.000907 | 11,879,749.00 |
| May 11 2024 | 0.00092 | -0.000099 | -9.72% | 0.001019 | 0.001028 | 0.000907 | 13,207,232.00 |
| May 10 2024 | 0.001019 | -0.000043 | -4.05% | 0.001025 | 0.001066 | 0.00101 | 11,326,387.00 |
| May 09 2024 | 0.001062 | 0.000071 | 7.16% | 0.001058 | 0.001062 | 0.001001 | 11,557,271.00 |
| May 08 2024 | 0.000991 | 0.00000500 | 0.51% | 0.000993 | 0.001 | 0.000986 | 13,806,586.00 |
| May 07 2024 | 0.000986 | -0.000071 | -6.72% | 0.001056 | 0.001099 | 0.00094 | 14,504,185.00 |
| May 06 2024 | 0.001057 | 0.000056 | 5.59% | 0.000997 | 0.0012 | 0.000955 | 8,421,290.00 |
| May 05 2024 | 0.001001 | -0.000197 | -16.44% | 0.001196 | 0.001248 | 0.00095 | 12,146,202.00 |
| May 04 2024 | 0.001198 | 0.000025 | 2.13% | 0.001173 | 0.00133 | 0.001169 | 9,520,210.00 |
| May 03 2024 | 0.001173 | 0.00001 | 0.86% | 0.001166 | 0.001185 | 0.001151 | 11,702,101.00 |
| May 02 2024 | 0.001163 | 0.000088 | 8.19% | 0.001075 | 0.001183 | 0.001043 | 7,033,952.00 |
| May 01 2024 | 0.001075 | -0.000024 | -2.18% | 0.001099 | 0.001188 | 0.001039 | 8,746,308.00 |
| Apr 30 2024 | 0.001099 | -0.000126 | -10.29% | 0.001224 | 0.001445 | 0.001079 | 6,253,940.00 |
| Apr 29 2024 | 0.001225 | -0.000034 | -2.70% | 0.001261 | 0.001281 | 0.001196 | 7,605,812.00 |
| Apr 28 2024 | 0.001259 | 0.000025 | 2.03% | 0.001231 | 0.001549 | 0.001198 | 4,638,887.00 |
| Apr 27 2024 | 0.001234 | -0.000028 | -2.22% | 0.001253 | 0.001265 | 0.001178 | 9,431,129.00 |
| Apr 26 2024 | 0.001262 | 0.000073 | 6.14% | 0.001181 | 0.001298 | 0.001158 | 9,017,073.00 |
| Apr 25 2024 | 0.001189 | -0.000015 | -1.25% | 0.001209 | 0.001209 | 0.001138 | 6,173,850.00 |
| Apr 24 2024 | 0.001204 | -0.000059 | -4.67% | 0.001277 | 0.001424 | 0.001194 | 5,794,994.00 |
| Apr 23 2024 | 0.001263 | 0.000025 | 2.02% | 0.001251 | 0.001439 | 0.001214 | 5,726,383.00 |
| Apr 22 2024 | 0.001238 | 0.000058 | 4.92% | 0.001179 | 0.00158 | 0.001148 | 6,721,213.00 |
| Apr 21 2024 | 0.00118 | -0.00000800 | -0.67% | 0.001232 | 0.001267 | 0.001086 | 10,949,823.00 |
| Apr 20 2024 | 0.001188 | 0.000063 | 5.60% | 0.001124 | 0.001194 | 0.001121 | 10,136,884.00 |
| Apr 19 2024 | 0.001125 | 0.000127 | 12.73% | 0.000996 | 0.001579 | 0.000991 | 11,079,640.00 |
| Apr 18 2024 | 0.000998 | 0.000083 | 9.07% | 0.000915 | 0.00106 | 0.000903 | 11,500,137.00 |
| Apr 17 2024 | 0.000915 | -0.000101 | -9.94% | 0.000989 | 0.001007 | 0.000876 | 13,060,805.00 |
| Apr 16 2024 | 0.001016 | -0.000064 | -5.93% | 0.00108 | 0.001098 | 0.000824 | 15,312,238.00 |
| Apr 15 2024 | 0.00108 | -0.000032 | -2.88% | 0.0011 | 0.001163 | 0.00105 | 12,738,195.00 |
| Apr 14 2024 | 0.001112 | -0.000155 | -12.23% | 0.001276 | 0.00131 | 0.001 | 7,630,176.00 |
| Apr 13 2024 | 0.001267 | -0.00015 | -10.59% | 0.00142 | 0.001499 | 0.0011 | 8,048,158.00 |
| Apr 12 2024 | 0.001417 | -0.000324 | -18.61% | 0.00174 | 0.001749 | 0.00133 | 7,704,919.00 |
| Apr 11 2024 | 0.001741 | 0.000024 | 1.40% | 0.001719 | 0.001886 | 0.001675 | 6,593,201.00 |
| Apr 10 2024 | 0.001717 | -0.000021 | -1.21% | 0.001744 | 0.001796 | 0.001707 | 4,590,228.00 |
| Apr 09 2024 | 0.001738 | 0.000074 | 4.45% | 0.001664 | 0.001795 | 0.001664 | 5,536,939.00 |
| Apr 08 2024 | 0.001664 | 0.000025 | 1.53% | 0.00164 | 0.001667 | 0.001593 | 8,034,747.00 |
| Apr 07 2024 | 0.001639 | 0.000029 | 1.80% | 0.001593 | 0.001794 | 0.001527 | 8,882,080.00 |
| Apr 06 2024 | 0.00161 | 0.000119 | 7.98% | 0.001519 | 0.001645 | 0.001476 | 8,603,668.00 |
| Apr 05 2024 | 0.001491 | 0.000114 | 8.28% | 0.001351 | 0.0016 | 0.001351 | 8,894,565.00 |
| Apr 04 2024 | 0.001377 | -0.000198 | -12.57% | 0.001574 | 0.00161 | 0.0013 | 10,248,988.00 |
| Apr 03 2024 | 0.001575 | -0.000021 | -1.32% | 0.001597 | 0.001636 | 0.001553 | 9,589,150.00 |
| Apr 02 2024 | 0.001596 | -0.000161 | -9.16% | 0.001758 | 0.001769 | 0.001591 | 7,942,845.00 |
| Apr 01 2024 | 0.001757 | -0.000057 | -3.14% | 0.001813 | 0.001853 | 0.001757 | 7,184,405.00 |
| Mar 31 2024 | 0.001814 | -0.000074 | -3.92% | 0.001905 | 0.002136 | 0.001796 | 7,735,845.00 |
| Mar 30 2024 | 0.001888 | -0.00009 | -4.55% | 0.001972 | 0.001988 | 0.001845 | 6,821,616.00 |
| Mar 29 2024 | 0.001978 | 0.000084 | 4.44% | 0.001894 | 0.002066 | 0.001877 | 8,762,722.00 |
| Mar 28 2024 | 0.001894 | -0.000089 | -4.49% | 0.001992 | 0.002019 | 0.001832 | 12,626,879.00 |
| Mar 27 2024 | 0.001983 | -0.000297 | -13.03% | 0.002239 | 0.002371 | 0.001889 | 12,338,671.00 |
| Mar 26 2024 | 0.00228 | -0.000023 | -1.00% | 0.002303 | 0.002361 | 0.002091 | 12,887,427.00 |
| Mar 25 2024 | 0.002303 | 0.000234 | 11.31% | 0.002145 | 0.002477 | 0.002085 | 9,215,952.00 |
| Mar 24 2024 | 0.002069 | 0.000102 | 5.19% | 0.001969 | 0.002082 | 0.00181 | 9,376,730.00 |
| Mar 23 2024 | 0.001967 | 0.000069 | 3.64% | 0.001898 | 0.002008 | 0.001585 | 13,715,564.00 |
| Mar 22 2024 | 0.001898 | -0.000052 | -2.67% | 0.001947 | 0.001971 | 0.001892 | 12,220,168.00 |
| Mar 21 2024 | 0.00195 | -0.00013 | -6.25% | 0.002089 | 0.002172 | 0.001651 | 10,825,922.00 |
| Mar 20 2024 | 0.00208 | 0.00015 | 7.77% | 0.001908 | 0.0023 | 0.001801 | 11,410,566.00 |
| Mar 19 2024 | 0.00193 | -0.000131 | -6.36% | 0.002058 | 0.002083 | 0.001685 | 12,178,432.00 |
| Mar 18 2024 | 0.002061 | -0.000122 | -5.59% | 0.002186 | 0.002325 | 0.002015 | 10,266,247.00 |
| Mar 17 2024 | 0.002183 | 0.000048 | 2.25% | 0.002151 | 0.00232 | 0.002041 | 10,246,272.00 |
| Mar 16 2024 | 0.002135 | -0.000281 | -11.63% | 0.002401 | 0.002536 | 0.002117 | 9,201,479.00 |
| Mar 15 2024 | 0.002416 | -0.000258 | -9.65% | 0.002693 | 0.002698 | 0.0021 | 11,773,794.00 |
| Mar 14 2024 | 0.002674 | 0.000252 | 10.40% | 0.002408 | 0.002778 | 0.002335 | 10,704,542.00 |
| Mar 13 2024 | 0.002422 | -0.000179 | -6.88% | 0.002609 | 0.002677 | 0.0024 | 11,403,733.00 |
| Mar 12 2024 | 0.002601 | -0.000059 | -2.22% | 0.002675 | 0.002789 | 0.002439 | 9,818,440.00 |
| Mar 11 2024 | 0.00266 | 0.000209 | 8.53% | 0.002449 | 0.00271 | 0.0024 | 10,819,070.00 |
| Mar 10 2024 | 0.002451 | 0.000123 | 5.28% | 0.002313 | 0.002612 | 0.002261 | 10,262,063.00 |
| Mar 09 2024 | 0.002328 | 0.000027 | 1.17% | 0.002316 | 0.002374 | 0.002015 | 11,844,711.00 |
| Mar 08 2024 | 0.002301 | -0.000131 | -5.39% | 0.002436 | 0.00259 | 0.002266 | 9,510,627.00 |
| Mar 07 2024 | 0.002432 | 0.00015 | 6.57% | 0.002286 | 0.002534 | 0.002223 | 11,638,134.00 |
| Mar 06 2024 | 0.002282 | 0.00012 | 5.55% | 0.00213 | 0.002945 | 0.002038 | 15,436,533.00 |
| Mar 05 2024 | 0.002162 | -0.00003 | -1.37% | 0.002219 | 0.00327 | 0.001921 | 23,518,877.00 |
| Mar 04 2024 | 0.002192 | 0.00014 | 6.82% | 0.002046 | 0.00357 | 0.001499 | 35,471,677.00 |
| Mar 03 2024 | 0.002052 | -0.000424 | -17.12% | 0.002399 | 0.002468 | 0.001888 | 23,636,693.00 |
| Mar 02 2024 | 0.002476 | -0.000202 | -7.54% | 0.002677 | 0.002964 | 0.0023 | 15,305,656.00 |
| Mar 01 2024 | 0.002678 | 0.000043 | 1.63% | 0.002324 | 0.0029 | 0.0022 | 30,751,088.00 |
| Feb 29 2024 | 0.002635 | -0.002035 | -43.58% | 0.00454 | 0.004899 | 0.001065 | 46,349,894.00 |
| Feb 28 2024 | 0.00467 | -0.000468 | -9.11% | 0.005135 | 0.00565 | 0.003821 | 5,672,322.00 |
| Feb 27 2024 | 0.005138 | 0.000932 | 22.16% | 0.004188 | 0.005339 | 0.004134 | 4,356,490.00 |
| Feb 26 2024 | 0.004206 | -0.00019 | -4.32% | 0.004397 | 0.00462 | 0.004188 | 4,466,947.00 |
| Feb 25 2024 | 0.004396 | -0.000011 | -0.25% | 0.004408 | 0.004415 | 0.004362 | 4,962,517.00 |
| Feb 24 2024 | 0.004407 | -0.000107 | -2.37% | 0.004528 | 0.005115 | 0.004366 | 4,198,035.00 |
| Feb 23 2024 | 0.004514 | -0.000144 | -3.09% | 0.004634 | 0.005079 | 0.003999 | 4,551,026.00 |
| Feb 22 2024 | 0.004658 | 0.000165 | 3.67% | 0.004476 | 0.005497 | 0.004428 | 3,577,366.00 |
