Ares Protocol Historical Data - ARESUST | ADVFN

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

Ares Protocol (ARESUST)

0.000614

-0.00026

( -29.75% )

Updated: 07:03:32

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.00026	-29.7482837529	0.000874	0.000938	0.000611	32015577.6266	CX
4	-0.000168	-21.4833759591	0.000782	0.000938	0.000611	29551648.172	CX
12	-0.000183	-22.9611041405	0.000797	0.001267	0.000611	31593751.603	CX
26	-0.000118	-16.1202185792	0.000732	0.001285	0.000548	33244408.7817	CX
52	-0.000645	-51.2311358221	0.001259	0.001843	0.000453	29229294.8135	CX
156	-0.228196	-99.731655085	0.22881	0.28888	0.000453	16945619.862	CX
260	-0.228196	-99.731655085	0.22881	0.28888	0.000453	16945619.862	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348200	0.000617	-4.0E-6	-0.64	0.00062	0.000622	0.000616	26073880
1714261800	0.000621	0	0.00	0.000619	0.00063	0.000617	27189522
1714175400	0.000621	-9.0E-6	-1.43	0.00063	0.000634	0.000611	26578349
1714089000	0.00063	-1.9E-5	-2.93	0.000649	0.00065	0.000627	26016591
1714002600	0.000649	-5.0E-6	-0.76	0.000654	0.000655	0.000646	26591795
1713916200	0.000654	-9.0E-6	-1.36	0.000663	0.000663	0.000628	27350508
1713829800	0.000663	-4.0E-6	-0.60	0.000874	0.000938	0.000641	64308396
1713743400	0.000667	-3.0E-6	-0.45	0.00067	0.000673	0.000653	22750950
1713657000	0.00067	-1.1E-5	-1.62	0.000681	0.000684	0.000648	25042284
1713570600	0.000681	1.0E-6	0.15	0.000679	0.000684	0.000679	25420529
1713484200	0.00068	0	0.00	0.00068	0.000681	0.000679	18598506
1713397800	0.00068	-1.7E-5	-2.44	0.000696	0.000697	0.000679	24743031
1713311400	0.000697	-2.1E-5	-2.92	0.000712	0.000713	0.000695	24661731
1713225000	0.000718	1.8E-5	2.57	0.000706	0.000746	0.000702	65059188
1713138600	0.0007	5.3E-5	8.19	0.000641	0.000701	0.000624	27723251
1713052200	0.000647	-4.5E-5	-6.50	0.000692	0.000692	0.00062	24612867
1712965800	0.000692	-6.1E-5	-8.10	0.000753	0.000755	0.000681	23989572
1712879400	0.000753	1.2E-5	1.62	0.000741	0.000757	0.000734	23305278
1712793000	0.000741	-7.0E-6	-0.94	0.000748	0.000748	0.000737	22907119
1712706600	0.000748	-2.9E-5	-3.73	0.000777	0.000777	0.000734	20994144
1712620200	0.000777	0	0.00	0.000777	0.000778	0.000773	62666935
1712533800	0.000777	-6.0E-6	-0.77	0.000783	0.000788	0.000776	14080466
1712447400	0.000783	-1.3E-5	-1.63	0.000796	0.000806	0.00078	24694345
1712361000	0.000796	8.0E-6	1.02	0.000788	0.000804	0.000773	25436001
1712274600	0.000788	-5.0E-6	-0.63	0.000793	0.000805	0.000779	22532212
1712188200	0.000793	-1.0E-6	-0.13	0.000794	0.000795	0.000787	14642456
1712101800	0.000794	0	0.00	0.000793	0.000805	0.00078	23717435
1712015400	0.000794	1.3E-5	1.66	0.000782	0.000806	0.000781	65758794
1711929000	0.000781	-2.0E-6	-0.26	0.000783	0.000803	0.000774	13877853
1711842600	0.000783	6.0E-6	0.77	0.000776	0.000785	0.000763	24036341
1711756200	0.000777	2.2E-5	2.91	0.000757	0.000779	0.000743	27874112
1711669800	0.000755	-8.6E-5	-10.23	0.000837	0.000842	0.000724	33471909
1711583400	0.000841	2.0E-6	0.24	0.000839	0.000842	0.000833	27629413
1711497000	0.000839	-4.2E-5	-4.77	0.000881	0.000884	0.000829	30581947
1711410600	0.000881	1.5E-5	1.73	0.000865	0.000893	0.000852	75510167
1711324200	0.000866	2.0E-5	2.36	0.000846	0.000889	0.000845	32307446
1711237800	0.000846	-2.7E-5	-3.09	0.000873	0.000877	0.000839	30579638
1711151400	0.000873	-3.2E-5	-3.54	0.000904	0.000904	0.000851	28546952
1711065000	0.000905	5.0E-5	5.85	0.000856	0.000949	0.000855	26242681
1710978600	0.000855	2.0E-6	0.23	0.000853	0.000893	0.000834	30320757
1710892200	0.000853	-5.0E-6	-0.58	0.000858	0.000877	0.000834	29845006
1710805800	0.000858	1.6E-5	1.90	0.00084	0.000883	0.000836	64760273
1710719400	0.000842	2.0E-5	2.43	0.000822	0.000844	0.000821	29079482
1710633000	0.000822	-6.7E-5	-7.54	0.000889	0.000889	0.0008	28856763
1710546600	0.000889	-1.2E-5	-1.33	0.0009	0.000903	0.000887	76519313
1710460200	0.000901	-8.9E-5	-8.99	0.000988	0.00099	0.000885	30147640
1710373800	0.00099	-1.1E-5	-1.10	0.001002	0.001023	0.00095	24157624
1710287400	0.001001	3.3E-5	3.41	0.000967	0.001031	0.000964	30042302
1710201000	0.000968	7.5E-5	8.40	0.000893	0.001	0.00089	68432446
1710114600	0.000893	-0.000167	-15.75	0.001059	0.001065	0.00086	26816190
1710028200	0.00106	-2.0E-6	-0.19	0.001061	0.001075	0.001056	22920934
1709941800	0.001062	1.7E-5	1.63	0.001045	0.001267	0.001041	19494823
1709855400	0.001045	6.6E-5	6.74	0.000979	0.001201	0.000976	21957922
1709769000	0.000979	4.0E-6	0.41	0.000975	0.001021	0.00093	26688465
1709682600	0.000975	3.6E-5	3.83	0.000939	0.001012	0.000906	26255295
1709596200	0.000939	6.5E-5	7.44	0.000874	0.000971	0.000873	54741545
1709509800	0.000874	-6.1E-5	-6.52	0.000936	0.000938	0.000862	24647380
1709423400	0.000935	2.2E-5	2.41	0.000913	0.000953	0.000913	26939481
1709337000	0.000913	8.0E-6	0.88	0.000907	0.000927	0.000893	25061085
1709250600	0.000905	5.3E-5	6.22	0.000852	0.000921	0.000819	25249546
1709164200	0.000852	8.0E-6	0.95	0.000844	0.000969	0.000789	29204880
1709077800	0.000844	2.5E-5	3.05	0.000819	0.000858	0.000818	25643925
1708991400	0.000819	1.4E-5	1.74	0.000804	0.000832	0.000787	58232476
1708905000	0.000805	1.7E-5	2.16	0.000788	0.00081	0.000783	28589127
1708818600	0.000788	4.0E-5	5.35	0.000748	0.000816	0.000738	23589938
1708732200	0.000748	1.0E-5	1.36	0.000738	0.00075	0.000738	29227390
1708645800	0.000738	-2.6E-5	-3.40	0.000764	0.000764	0.000731	27185246
1708559400	0.000764	-3.0E-5	-3.78	0.000794	0.000824	0.000758	26755819
1708473000	0.000794	-3.0E-6	-0.38	0.000797	0.000806	0.000748	30901459
1708386600	0.000797	3.0E-6	0.38	0.000794	0.000831	0.000784	45861114
1708300200	0.000794	-3.3E-5	-3.99	0.000827	0.000828	0.000789	30305492
1708213800	0.000827	3.3E-5	4.16	0.000794	0.000842	0.000789	27180494
1708127400	0.000794	-1.0E-5	-1.24	0.000804	0.000811	0.000788	30337949
1708041000	0.000804	3.0E-6	0.37	0.000801	0.000817	0.000789	30783874
1707954600	0.000801	1.4E-5	1.78	0.000787	0.000817	0.000784	25860585
1707868200	0.000787	1.0E-6	0.13	0.000786	0.000789	0.000778	32497875
1707781800	0.000786	-2.7E-5	-3.32	0.000814	0.000815	0.00077	44808063
1707695400	0.000813	6.4E-5	8.54	0.000749	0.00085	0.000749	30599679
1707609000	0.000749	-2.5E-5	-3.23	0.000774	0.000777	0.00074	29696417
1707522600	0.000774	-0.000135	-14.85	0.000909	0.000912	0.00072	31061063
1707436200	0.000909	0.000124	15.80	0.000785	0.000932	0.000783	28887192
1707349800	0.000785	-5.1E-5	-6.10	0.000836	0.00084	0.000752	28595683
1707263400	0.000836	4.9E-5	6.23	0.000787	0.000866	0.000785	27715043
1707177000	0.000787	-1.0E-5	-1.25	0.000797	0.000798	0.000781	39315442
1707090600	0.000797	-3.3E-5	-3.98	0.000829	0.000831	0.000795	27062763
1707004200	0.00083	-6.0E-6	-0.72	0.000831	0.000859	0.000819	28478168
1706917800	0.000836	-2.1E-5	-2.45	0.000857	0.000867	0.00082	26360596
1706831400	0.000857	-2.3E-5	-2.61	0.00088	0.000881	0.000853	20960921
1706745000	0.00088	-5.1E-5	-5.48	0.00093	0.000934	0.000878	27387217
1706658600	0.000931	2.6E-5	2.87	0.000904	0.000945	0.0009	27714944
1706572200	0.000905	-5.3E-5	-5.53	0.000958	0.00105	0.0009	40602356
1706485800	0.000958	5.6E-5	6.21	0.000902	0.001012	0.000901	24743589
1706399400	0.000902	1.1E-5	1.23	0.000893	0.000906	0.000858	26845061

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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