Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.ARUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 32.85 | -0.710 | -2.13% | 33.46 | 34.48 | 32.24 | 32,445.00 |
| Apr 23 2024 | 33.56 | -1.71 | -4.84% | 35.23 | 35.83 | 33.33 | 33,704.00 |
| Apr 22 2024 | 35.27 | 2.46 | 7.51% | 32.81 | 35.81 | 32.39 | 36,396.00 |
| Apr 21 2024 | 32.80 | 0.510 | 1.57% | 32.53 | 34.55 | 31.91 | 20,883.00 |
| Apr 20 2024 | 32.30 | 4.61 | 16.66% | 27.50 | 32.70 | 27.22 | 25,817.00 |
| Apr 19 2024 | 27.68 | 2.60 | 10.36% | 25.12 | 28.24 | 22.61 | 35,189.00 |
| Apr 18 2024 | 25.08 | 0.600 | 2.46% | 24.41 | 25.56 | 23.62 | 27,338.00 |
| Apr 17 2024 | 24.48 | 0.00 | -0.01% | 24.47 | 25.24 | 23.08 | 27,815.00 |
| Apr 16 2024 | 24.49 | -1.38 | -5.35% | 25.71 | 26.26 | 23.53 | 49,925.00 |
| Apr 15 2024 | 25.87 | -2.80 | -9.76% | 28.46 | 29.17 | 25.26 | 40,709.00 |
| Apr 14 2024 | 28.67 | 2.02 | 7.58% | 25.35 | 28.95 | 23.52 | 52,687.00 |
| Apr 13 2024 | 26.65 | 2.01 | 8.14% | 24.56 | 28.81 | 22.91 | 48,789.00 |
| Apr 12 2024 | 24.64 | -6.39 | -20.59% | 30.99 | 31.45 | 22.96 | 41,015.00 |
| Apr 11 2024 | 31.03 | -0.160 | -0.51% | 31.12 | 31.87 | 30.30 | 29,660.00 |
| Apr 10 2024 | 31.19 | -0.750 | -2.33% | 31.85 | 32.02 | 29.64 | 14,789.00 |
| Apr 09 2024 | 31.93 | -3.25 | -9.24% | 35.16 | 35.42 | 31.43 | 24,006.00 |
| Apr 08 2024 | 35.18 | 1.35 | 3.99% | 33.83 | 35.58 | 33.15 | 23,903.00 |
| Apr 07 2024 | 33.83 | 0.180 | 0.53% | 33.59 | 34.53 | 33.08 | 15,576.00 |
| Apr 06 2024 | 33.65 | 1.83 | 5.75% | 31.71 | 34.25 | 31.50 | 16,819.00 |
| Apr 05 2024 | 31.82 | -1.49 | -4.46% | 33.49 | 33.49 | 30.57 | 23,220.00 |
| Apr 04 2024 | 33.31 | -0.180 | -0.53% | 33.36 | 35.23 | 32.26 | 21,557.00 |
| Apr 03 2024 | 33.49 | -0.460 | -1.34% | 34.05 | 35.11 | 32.60 | 21,645.00 |
| Apr 02 2024 | 33.94 | -2.10 | -5.82% | 36.02 | 36.02 | 32.99 | 31,018.00 |
| Apr 01 2024 | 36.04 | -2.76 | -7.11% | 38.73 | 39.37 | 34.41 | 30,352.00 |
| Mar 31 2024 | 38.80 | 1.05 | 2.78% | 37.78 | 39.45 | 37.65 | 17,644.00 |
| Mar 30 2024 | 37.75 | -1.37 | -3.50% | 39.14 | 39.55 | 37.58 | 18,028.00 |
| Mar 29 2024 | 39.12 | -2.47 | -5.93% | 41.53 | 42.65 | 38.59 | 20,210.00 |
| Mar 28 2024 | 41.58 | -1.04 | -2.45% | 42.44 | 46.50 | 41.33 | 33,815.00 |
| Mar 27 2024 | 42.63 | 1.48 | 3.59% | 41.10 | 44.40 | 40.63 | 38,565.00 |
| Mar 26 2024 | 41.15 | -1.35 | -3.19% | 42.40 | 44.00 | 40.34 | 44,767.00 |
| Mar 25 2024 | 42.50 | 4.99 | 13.29% | 37.29 | 44.64 | 37.02 | 44,588.00 |
| Mar 24 2024 | 37.52 | 1.39 | 3.83% | 36.07 | 38.38 | 35.38 | 35,909.00 |
| Mar 23 2024 | 36.13 | 1.63 | 4.74% | 34.76 | 38.82 | 34.52 | 39,392.00 |
| Mar 22 2024 | 34.50 | -0.750 | -2.12% | 35.30 | 37.68 | 33.70 | 39,092.00 |
| Mar 21 2024 | 35.25 | 0.170 | 0.48% | 34.93 | 35.35 | 33.32 | 44,839.00 |
| Mar 20 2024 | 35.08 | 3.92 | 12.58% | 31.63 | 36.49 | 30.44 | 42,134.00 |
| Mar 19 2024 | 31.16 | -1.82 | -5.52% | 32.86 | 33.26 | 29.34 | 41,792.00 |
| Mar 18 2024 | 32.98 | -4.64 | -12.34% | 37.31 | 37.62 | 32.50 | 46,212.00 |
| Mar 17 2024 | 37.62 | 5.17 | 15.93% | 33.07 | 40.42 | 32.13 | 44,245.00 |
| Mar 16 2024 | 32.45 | -2.78 | -7.89% | 34.93 | 36.45 | 31.80 | 33,339.00 |
| Mar 15 2024 | 35.23 | -2.48 | -6.56% | 38.49 | 39.00 | 32.93 | 31,828.00 |
| Mar 14 2024 | 37.70 | 0.00 | 0.00% | 37.70 | 37.70 | 37.70 | 0.00 |
| Mar 13 2024 | 37.70 | -0.130 | -0.35% | 37.91 | 40.82 | 37.12 | 30,653.00 |
| Mar 12 2024 | 37.84 | -1.77 | -4.47% | 39.49 | 41.14 | 36.95 | 29,408.00 |
| Mar 11 2024 | 39.60 | -1.47 | -3.58% | 40.93 | 42.62 | 39.14 | 29,847.00 |
| Mar 10 2024 | 41.08 | -2.24 | -5.18% | 42.99 | 44.43 | 39.81 | 24,426.00 |
| Mar 09 2024 | 43.32 | 0.570 | 1.33% | 42.75 | 47.25 | 42.54 | 28,832.00 |
| Mar 08 2024 | 42.75 | 5.22 | 13.90% | 37.50 | 44.91 | 36.56 | 28,074.00 |
| Mar 07 2024 | 37.53 | 1.55 | 4.32% | 36.31 | 39.50 | 34.87 | 34,728.00 |
| Mar 06 2024 | 35.98 | 5.18 | 16.81% | 30.37 | 39.12 | 29.47 | 34,300.00 |
| Mar 05 2024 | 30.80 | 2.14 | 7.46% | 28.45 | 32.05 | 25.89 | 34,164.00 |
| Mar 04 2024 | 28.66 | -1.59 | -5.24% | 29.85 | 30.92 | 27.80 | 38,894.00 |
| Mar 03 2024 | 30.25 | 3.03 | 11.14% | 27.01 | 33.06 | 26.69 | 52,160.00 |
| Mar 02 2024 | 27.22 | 0.440 | 1.64% | 27.27 | 29.44 | 25.25 | 50,223.00 |
| Mar 01 2024 | 26.78 | -0.250 | -0.91% | 27.10 | 29.96 | 26.58 | 47,460.00 |
| Feb 29 2024 | 27.02 | -1.80 | -6.24% | 29.03 | 33.13 | 26.55 | 53,415.00 |
| Feb 28 2024 | 28.82 | 9.73 | 50.96% | 18.88 | 28.95 | 18.84 | 52,071.00 |
| Feb 27 2024 | 19.09 | 2.71 | 16.54% | 16.32 | 19.31 | 15.89 | 65,787.00 |
| Feb 26 2024 | 16.38 | 0.660 | 4.18% | 15.76 | 16.43 | 14.96 | 62,700.00 |
| Feb 25 2024 | 15.73 | 2.04 | 14.91% | 13.69 | 16.40 | 13.66 | 79,891.00 |
| Feb 24 2024 | 13.69 | 0.630 | 4.81% | 13.03 | 14.15 | 12.55 | 59,516.00 |
| Feb 23 2024 | 13.06 | -0.550 | -4.01% | 13.57 | 13.98 | 12.82 | 68,089.00 |
| Feb 22 2024 | 13.60 | -0.030 | -0.21% | 13.52 | 14.16 | 12.94 | 70,335.00 |
| Feb 21 2024 | 13.63 | -0.850 | -5.88% | 14.38 | 14.86 | 13.04 | 72,309.00 |
| Feb 20 2024 | 14.48 | -0.340 | -2.27% | 15.53 | 16.42 | 14.10 | 81,233.00 |
| Feb 19 2024 | 14.82 | 2.77 | 23.03% | 11.96 | 15.41 | 11.85 | 65,504.00 |
| Feb 18 2024 | 12.04 | -0.540 | -4.30% | 12.61 | 12.70 | 11.94 | 49,688.00 |
| Feb 17 2024 | 12.58 | 0.930 | 8.02% | 11.62 | 13.50 | 11.47 | 56,372.00 |
| Feb 16 2024 | 11.65 | -0.360 | -2.98% | 12.43 | 12.51 | 11.27 | 63,363.00 |
| Feb 15 2024 | 12.01 | 2.17 | 22.02% | 9.87 | 12.04 | 9.80 | 69,193.00 |
| Feb 14 2024 | 9.84 | 0.310 | 3.26% | 9.53 | 9.85 | 9.33 | 24,054.00 |
| Feb 13 2024 | 9.53 | 0.530 | 5.90% | 9.01 | 9.60 | 8.99 | 44,608.00 |
| Feb 12 2024 | 9.00 | 0.380 | 4.46% | 8.66 | 9.01 | 8.51 | 17,306.00 |
| Feb 11 2024 | 8.62 | -0.040 | -0.47% | 8.66 | 8.87 | 8.59 | 15,653.00 |
| Feb 10 2024 | 8.66 | -0.100 | -1.14% | 8.77 | 8.92 | 8.55 | 17,310.00 |
| Feb 09 2024 | 8.76 | 0.400 | 4.75% | 8.36 | 8.78 | 8.36 | 21,677.00 |
| Feb 08 2024 | 8.36 | 0.010 | 0.14% | 8.35 | 8.59 | 8.27 | 13,045.00 |
| Feb 07 2024 | 8.35 | 0.450 | 5.75% | 7.89 | 8.43 | 7.77 | 31,190.00 |
| Feb 06 2024 | 7.89 | -0.420 | -5.02% | 8.31 | 8.50 | 7.77 | 20,985.00 |
| Feb 05 2024 | 8.31 | -0.120 | -1.41% | 8.45 | 8.52 | 8.21 | 6,839.00 |
| Feb 04 2024 | 8.43 | -0.090 | -1.00% | 8.50 | 8.61 | 8.38 | 7,885.00 |
| Feb 03 2024 | 8.51 | -0.010 | -0.12% | 8.51 | 8.64 | 8.48 | 9,686.00 |
| Feb 02 2024 | 8.52 | 0.110 | 1.34% | 8.41 | 8.58 | 8.34 | 18,279.00 |
| Feb 01 2024 | 8.41 | 0.00 | -0.02% | 8.42 | 8.51 | 8.22 | 18,995.00 |
| Jan 31 2024 | 8.41 | -0.340 | -3.86% | 8.79 | 8.87 | 8.34 | 21,543.00 |
| Jan 30 2024 | 8.75 | -0.180 | -1.99% | 8.94 | 9.02 | 8.73 | 12,245.00 |
| Jan 29 2024 | 8.93 | 0.160 | 1.82% | 8.73 | 8.97 | 8.62 | 10,134.00 |
| Jan 28 2024 | 8.77 | -0.180 | -2.02% | 8.94 | 9.15 | 8.57 | 29,419.00 |
| Jan 27 2024 | 8.95 | 0.030 | 0.30% | 8.96 | 9.01 | 8.77 | 13,375.00 |
| Jan 26 2024 | 8.92 | 0.360 | 4.19% | 8.56 | 8.99 | 8.45 | 10,676.00 |
