Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ARVUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 0.000032 | -0.00000077 | -2.33% | 0.000033 | 0.000033 | 0.000032 | 48,213,821.00 |
| May 08 2024 | 0.000033 | 0.00000018 | 0.55% | 0.000033 | 0.000033 | 0.000032 | 41,157,394.00 |
| May 07 2024 | 0.000033 | -0.00000079 | -2.35% | 0.000034 | 0.000034 | 0.000032 | 49,519,463.00 |
| May 06 2024 | 0.000034 | -0.00000004 | -0.12% | 0.000034 | 0.000035 | 0.000033 | 53,476,512.00 |
| May 05 2024 | 0.000034 | -0.00000024 | -0.71% | 0.000034 | 0.000035 | 0.000033 | 53,924,501.00 |
| May 04 2024 | 0.000034 | 0.00000052 | 1.56% | 0.000034 | 0.000034 | 0.000033 | 54,868,742.00 |
| May 03 2024 | 0.000033 | 0.00000200 | 6.42% | 0.000031 | 0.000034 | 0.000031 | 53,200,190.00 |
| May 02 2024 | 0.000031 | 0.00000036 | 1.17% | 0.000031 | 0.000032 | 0.00003 | 53,904,779.00 |
| May 01 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000032 | 0.000031 | 53,157,143.00 |
| Apr 30 2024 | 0.000032 | -0.00000200 | -5.90% | 0.000034 | 0.000034 | 0.000031 | 44,301,433.00 |
| Apr 29 2024 | 0.000034 | -0.00000064 | -1.85% | 0.000034 | 0.000035 | 0.000033 | 50,157,390.00 |
| Apr 28 2024 | 0.000035 | -0.00000100 | -2.81% | 0.000036 | 0.000036 | 0.000034 | 49,715,245.00 |
| Apr 27 2024 | 0.000036 | 0.00000300 | 9.10% | 0.000033 | 0.000037 | 0.000033 | 48,152,441.00 |
| Apr 26 2024 | 0.000033 | -0.00000078 | -2.31% | 0.000034 | 0.000034 | 0.000033 | 48,428,440.00 |
| Apr 25 2024 | 0.000034 | -0.00000200 | -5.65% | 0.000035 | 0.000035 | 0.000033 | 31,825,475.00 |
| Apr 24 2024 | 0.000035 | 0.00000039 | 1.11% | 0.000035 | 0.000036 | 0.000035 | 92,046.00 |
| Apr 23 2024 | 0.000035 | -0.00000037 | -1.05% | 0.000035 | 0.000036 | 0.000034 | 30,265,045.00 |
| Apr 22 2024 | 0.000035 | 0.00000045 | 1.29% | 0.000035 | 0.000036 | 0.000035 | 32,312,386.00 |
| Apr 21 2024 | 0.000035 | -0.00000200 | -5.45% | 0.000037 | 0.000038 | 0.000035 | 2,724.00 |
| Apr 20 2024 | 0.000037 | 0.00000026 | 0.71% | 0.000037 | 0.000037 | 0.000036 | 1,248,861.00 |
| Apr 19 2024 | 0.000036 | 0.00000200 | 5.87% | 0.000034 | 0.000036 | 0.000034 | 81,918.00 |
| Apr 18 2024 | 0.000034 | 0.00000034 | 1.01% | 0.000034 | 0.000034 | 0.000034 | 152.00 |
| Apr 17 2024 | 0.000034 | 0.00000073 | 2.21% | 0.000033 | 0.000044 | 0.000033 | 13,348.00 |
| Apr 16 2024 | 0.000033 | -0.00000200 | -5.74% | 0.000035 | 0.000035 | 0.000033 | 17,768,428.00 |
| Apr 15 2024 | 0.000035 | 0.00000083 | 2.44% | 0.000034 | 0.000037 | 0.000034 | 3,449,463.00 |
| Apr 14 2024 | 0.000034 | 0.00000400 | 13.55% | 0.00003 | 0.000035 | 0.000029 | 18,446,026.00 |
| Apr 13 2024 | 0.00003 | -0.00000600 | -16.69% | 0.000036 | 0.000037 | 0.000028 | 52,172,042.00 |
| Apr 12 2024 | 0.000036 | -0.00000600 | -14.25% | 0.000042 | 0.000044 | 0.000035 | 43,172,785.00 |
| Apr 11 2024 | 0.000042 | -0.00000100 | -2.31% | 0.000042 | 0.000042 | 0.000041 | 26,485,452.00 |
| Apr 10 2024 | 0.000043 | 0.00000200 | 4.79% | 0.000042 | 0.000044 | 0.000041 | 6,620,484.00 |
| Apr 09 2024 | 0.000042 | -0.00000090 | -2.11% | 0.000043 | 0.000043 | 0.000041 | 11,963,374.00 |
| Apr 08 2024 | 0.000043 | -0.00000100 | -2.28% | 0.000044 | 0.000044 | 0.000042 | 2,675,413.00 |
| Apr 07 2024 | 0.000044 | -0.00000100 | -2.22% | 0.000045 | 0.000045 | 0.000044 | 1,416.00 |
| Apr 06 2024 | 0.000045 | -0.00000002 | -0.04% | 0.000045 | 0.000045 | 0.000045 | 380,143.00 |
| Apr 05 2024 | 0.000045 | 0.00000300 | 7.18% | 0.000042 | 0.000049 | 0.000042 | 76,106.00 |
| Apr 04 2024 | 0.000042 | -0.00000049 | -1.16% | 0.000042 | 0.000043 | 0.000041 | 2,704,480.00 |
| Apr 03 2024 | 0.000042 | 0.00000100 | 2.45% | 0.000041 | 0.000043 | 0.00004 | 24,898,670.00 |
| Apr 02 2024 | 0.000041 | -0.00000400 | -8.91% | 0.000045 | 0.000045 | 0.000041 | 41,164,310.00 |
| Apr 01 2024 | 0.000045 | -0.00000300 | -6.31% | 0.000047 | 0.000048 | 0.000045 | 38,519,629.00 |
| Mar 31 2024 | 0.000048 | 0.00000500 | 11.64% | 0.000043 | 0.000053 | 0.000042 | 40,289,834.00 |
| Mar 30 2024 | 0.000043 | -0.00000009 | -0.21% | 0.000043 | 0.000045 | 0.000043 | 42,047,065.00 |
| Mar 29 2024 | 0.000043 | -0.00000200 | -4.47% | 0.000045 | 0.000046 | 0.000043 | 22,104,722.00 |
| Mar 28 2024 | 0.000045 | 0.00000050 | 1.13% | 0.000044 | 0.000046 | 0.000044 | 7,097,278.00 |
| Mar 27 2024 | 0.000044 | 0.00000041 | 0.94% | 0.000044 | 0.000045 | 0.000044 | 16,784,626.00 |
| Mar 26 2024 | 0.000044 | -0.00000400 | -8.40% | 0.000048 | 0.000049 | 0.000044 | 16,514,666.00 |
| Mar 25 2024 | 0.000048 | 0.00000300 | 6.78% | 0.000044 | 0.00005 | 0.000044 | 17,238,035.00 |
| Mar 24 2024 | 0.000044 | 0.00000200 | 4.70% | 0.000043 | 0.000044 | 0.000042 | 5,796,398.00 |
| Mar 23 2024 | 0.000043 | -0.00000027 | -0.63% | 0.000043 | 0.000044 | 0.000042 | 1,358,353.00 |
| Mar 22 2024 | 0.000043 | -0.00000400 | -8.57% | 0.000047 | 0.000047 | 0.000042 | 4,803,194.00 |
| Mar 21 2024 | 0.000047 | -0.00000200 | -4.14% | 0.000048 | 0.000048 | 0.000045 | 12,836,788.00 |
| Mar 20 2024 | 0.000048 | 0.00000500 | 11.47% | 0.000043 | 0.000048 | 0.000043 | 17,364,542.00 |
| Mar 19 2024 | 0.000044 | -0.00000200 | -4.43% | 0.000045 | 0.000046 | 0.000042 | 13,331,697.00 |
| Mar 18 2024 | 0.000045 | -0.00000700 | -13.47% | 0.000047 | 0.000048 | 0.000045 | 20,403,793.00 |
| Mar 17 2024 | 0.000052 | 0.00000015 | 0.29% | 0.000052 | 0.000052 | 0.000051 | 306.00 |
| Mar 16 2024 | 0.000052 | -0.00000034 | -0.65% | 0.000051 | 0.000053 | 0.000048 | 11,671,729.00 |
| Mar 15 2024 | 0.000052 | -0.00000096 | -1.81% | 0.000053 | 0.000053 | 0.000052 | 279,857.00 |
| Mar 14 2024 | 0.000053 | -0.00000400 | -7.01% | 0.000057 | 0.000058 | 0.00005 | 21,482,864.00 |
| Mar 13 2024 | 0.000057 | 0.00000200 | 3.61% | 0.000056 | 0.000059 | 0.000055 | 952,774.00 |
| Mar 12 2024 | 0.000055 | -0.00000300 | -5.12% | 0.000059 | 0.000064 | 0.000054 | 69,551,738.00 |
| Mar 11 2024 | 0.000059 | -0.00000300 | -4.89% | 0.000061 | 0.000075 | 0.000055 | 68,030,836.00 |
| Mar 10 2024 | 0.000061 | 0.00000200 | 3.38% | 0.000059 | 0.000061 | 0.000057 | 2,884,023.00 |
| Mar 09 2024 | 0.000059 | 0.00000500 | 9.23% | 0.000054 | 0.000059 | 0.000053 | 116,035,074.00 |
| Mar 08 2024 | 0.000054 | 0.00000400 | 7.93% | 0.000051 | 0.000059 | 0.00005 | 406,915,253.00 |
| Mar 07 2024 | 0.00005 | -0.00000100 | -1.94% | 0.000052 | 0.000054 | 0.00005 | 483,570,230.00 |
| Mar 06 2024 | 0.000052 | 0.00000300 | 6.19% | 0.000048 | 0.000055 | 0.000046 | 210,591,204.00 |
| Mar 05 2024 | 0.000048 | -0.00000900 | -15.64% | 0.000058 | 0.00006 | 0.000046 | 159,676,724.00 |
| Mar 04 2024 | 0.000058 | 0.00000700 | 13.90% | 0.000051 | 0.00006 | 0.000047 | 466,673,376.00 |
| Mar 03 2024 | 0.00005 | -0.00000068 | -1.33% | 0.000054 | 0.000054 | 0.000048 | 399,905,977.00 |
| Mar 02 2024 | 0.000051 | 0.00000600 | 13.37% | 0.000045 | 0.000054 | 0.000044 | 394,584,390.00 |
| Mar 01 2024 | 0.000045 | 0.00000200 | 4.63% | 0.000043 | 0.000046 | 0.000043 | 418,524,292.00 |
| Feb 29 2024 | 0.000043 | 0.00000001 | 0.02% | 0.000043 | 0.000047 | 0.000042 | 403,912,563.00 |
| Feb 28 2024 | 0.000043 | -0.00000081 | -1.84% | 0.000044 | 0.000045 | 0.000042 | 384,317,155.00 |
| Feb 27 2024 | 0.000044 | 0.00000042 | 0.96% | 0.000044 | 0.000048 | 0.000042 | 616,929,604.00 |
| Feb 26 2024 | 0.000044 | -0.00000015 | -0.34% | 0.000043 | 0.00005 | 0.00004 | 594,544,070.00 |
| Feb 25 2024 | 0.000044 | 0.00000600 | 15.97% | 0.000038 | 0.000053 | 0.000037 | 505,095,040.00 |
| Feb 24 2024 | 0.000038 | -0.00000092 | -2.39% | 0.000038 | 0.000039 | 0.000037 | 467,004,980.00 |
| Feb 23 2024 | 0.000038 | -0.00000076 | -1.94% | 0.000039 | 0.000041 | 0.000038 | 364,074,957.00 |
| Feb 22 2024 | 0.000039 | 0.00000200 | 5.32% | 0.000038 | 0.000044 | 0.000037 | 279,866,776.00 |
| Feb 21 2024 | 0.000038 | -0.00000300 | -7.41% | 0.00004 | 0.000042 | 0.000036 | 39,626,952.00 |
| Feb 20 2024 | 0.00004 | 0.00000200 | 5.15% | 0.000039 | 0.000042 | 0.000036 | 41,034,562.00 |
| Feb 19 2024 | 0.000039 | 0.00000800 | 25.70% | 0.000042 | 0.000042 | 0.000039 | 52,239,405.00 |
| Feb 18 2024 | 0.000031 | 0.00000064 | 2.10% | 0.000031 | 0.000031 | 0.00003 | 11,962,394.00 |
| Feb 17 2024 | 0.00003 | -0.00000200 | -6.17% | 0.000033 | 0.000033 | 0.00003 | 44,974,375.00 |
| Feb 16 2024 | 0.000032 | -0.00000056 | -1.70% | 0.000033 | 0.000034 | 0.000032 | 39,215,674.00 |
| Feb 15 2024 | 0.000033 | 0.00000028 | 0.86% | 0.000033 | 0.000034 | 0.000032 | 37,679,918.00 |
| Feb 14 2024 | 0.000033 | 0.00000100 | 3.17% | 0.000032 | 0.000033 | 0.000031 | 32,076,817.00 |
| Feb 13 2024 | 0.000032 | 0.00000200 | 6.71% | 0.00003 | 0.000032 | 0.00003 | 30,031,926.00 |
| Feb 12 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.000031 | 0.000029 | 32,891,784.00 |
| Feb 11 2024 | 0.00003 | 0.00000095 | 3.29% | 0.000029 | 0.00003 | 0.000028 | 45,014,008.00 |
| Feb 10 2024 | 0.000029 | -0.00000100 | -3.30% | 0.00003 | 0.000031 | 0.000029 | 39,879,541.00 |
