ARUSD

Arweave Historical Data

Name Symbol Market Market Cap ($) Algorithm
Arweave ARUSD Crypto 460,497,133 SHA2-384
  Change % Change Current Price Bid Offer
0.240 2.68% 9.19 8.50 9.29
Open High Low Prev. Close 52 Week Range
8.96 9.21 8.96 8.95 7.10 - 90.53
Exchange Time Size Trade Price Currency
BTRX 20:28:16 0.174674 9.19 USD
Price x Volume Volume Base Symbol Related Pairs
9.55 1.05 AR AREUR ARGBP ARBTC

ARUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week10.1511.498.802,963.29-0.960-9.46%
1 Month12.9715.297.7026,016.47-3.78-29.17%
3 Months33.0335.377.7032,943.77-23.84-72.17%
6 Months54.4568.967.7036,619.22-45.26-83.12%
1 Year10.4990.537.1058,781.73-1.30-12.38%
3 Years1.2690.531.1735,273.667.93627.24%
5 Years1.2690.531.1735,273.667.93627.24%

ARUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 29 2022 8.95 -1.02 -10.23% 9.97 9.97 8.80 216.00
Jun 28 2022 9.97 0.120 1.22% 9.85 9.97 9.85 146.00
Jun 27 2022 9.85 -0.690 -6.55% 10.54 10.54 9.85 19,871.00
Jun 26 2022 10.54 0.050 0.48% 10.49 10.54 10.49 13.00
Jun 25 2022 10.49 -1.00 -8.70% 11.49 11.49 10.49 5.00
Jun 24 2022 11.49 1.92 20.06% 9.57 11.49 9.57 258.00
Jun 23 2022 9.57 -0.580 -5.71% 10.15 10.15 9.57 231.00
Jun 22 2022 10.15 -0.060 -0.59% 10.21 10.21 9.08 11.00
Jun 21 2022 10.21 -1.27 -11.06% 11.48 11.48 10.21 0.00
Jun 20 2022 11.48 2.60 29.28% 8.88 11.48 8.88 19,757.00
Jun 19 2022 8.88 1.18 15.32% 7.70 8.88 7.70 256.00
Jun 18 2022 7.70 -1.18 -13.29% 8.88 8.88 7.70 102.00
Jun 17 2022 8.88 0.170 1.94% 8.66 9.16 8.03 47,545.00
Jun 16 2022 8.71 -1.00 -10.30% 9.85 9.85 8.27 61,439.00
Jun 15 2022 9.71 0.920 10.45% 8.74 9.84 7.71 51,175.00
Jun 14 2022 8.79 -0.180 -1.96% 9.05 9.50 8.07 65,285.00
Jun 13 2022 8.97 -1.20 -11.78% 14.84 15.29 8.44 82,774.00
Jun 12 2022 10.17 -0.900 -8.14% 11.01 11.12 9.96 50,274.00
Jun 11 2022 11.07 -1.27 -10.27% 12.27 12.59 10.82 38,666.00
Jun 10 2022 12.33 -0.900 -6.77% 13.20 13.55 12.30 25,474.00
Jun 09 2022 13.23 -0.660 -4.73% 13.86 14.18 13.13 43,117.00
Jun 08 2022 13.89 -0.300 -2.12% 13.90 14.64 13.37 48,309.00
Jun 07 2022 14.19 1.08 8.26% 13.04 14.71 12.28 61,102.00
Jun 06 2022 13.10 0.390 3.06% 14.84 15.29 12.66 24,426.00
Jun 05 2022 12.72 -0.090 -0.68% 12.85 12.96 12.39 12,630.00
Jun 04 2022 12.80 0.370 3.01% 12.52 12.94 11.96 22,539.00
Jun 03 2022 12.43 -0.870 -6.56% 13.22 13.37 12.15 29,361.00
Jun 02 2022 13.30 0.270 2.05% 12.97 13.34 12.69 23,467.00
Jun 01 2022 13.04 -2.38 -15.43% 15.27 15.32 12.97 36,067.00
May 31 2022 15.41 0.230 1.54% 15.35 16.28 14.31 43,198.00
May 30 2022 15.18 1.91 14.41% 14.84 15.35 13.63 34,089.00
May 29 2022 13.27 0.150 1.16% 13.06 13.50 12.66 21,034.00
May 28 2022 13.12 0.180 1.41% 13.03 13.50 12.85 27,541.00
See More Historical Prices ยป
Your Recent History
COIN
ARUSD
Arweave
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220630 16:47:56