ARES Historical USD Price
Daily close · May 1, 2025 → May 2, 2026Daily price history
Apr 3, 2026 → May 2, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-02 | $0.0003203 | $0.00032498 | $0.00032025 | $0.00032345 | $0.00 |
| 2026-05-01 | $0.00031517 | $0.00032387 | $0.00031517 | $0.00032018 | $0.00 |
| 2026-04-30 | $0.0003147 | $0.00031755 | $0.00031253 | $0.00031522 | $0.00 |
| 2026-04-29 | $0.0003195 | $0.00032717 | $0.00031089 | $0.00031483 | $0.00 |
| 2026-04-28 | $0.00032146 | $0.00032218 | $0.00031623 | $0.00031945 | $0.00 |
| 2026-04-27 | $0.00033088 | $0.0003347 | $0.00031757 | $0.00032137 | $0.00 |
| 2026-04-26 | $0.00032369 | $0.00033114 | $0.00032241 | $0.00033096 | $0.00 |
| 2026-04-25 | $0.00032318 | $0.00032407 | $0.000322 | $0.00032364 | $0.00 |
| 2026-04-24 | $0.00032536 | $0.00032594 | $0.00032145 | $0.00032318 | $0.00 |
| 2026-04-23 | $0.00033187 | $0.00033187 | $0.00032046 | $0.00032542 | $0.00 |
| 2026-04-22 | $0.00032481 | $0.0003376 | $0.00032344 | $0.00033195 | $0.00 |
| 2026-04-21 | $0.00032302 | $0.00032582 | $0.00032025 | $0.00032465 | $0.00 |
| 2026-04-20 | $0.00031612 | $0.00032647 | $0.00031612 | $0.00032303 | $0.00 |
| 2026-04-19 | $0.0003282 | $0.00032845 | $0.00031539 | $0.0003163 | $0.00 |
| 2026-04-18 | $0.00033797 | $0.00033843 | $0.00032762 | $0.00032828 | $0.00 |
| 2026-04-17 | $0.00032789 | $0.0003434 | $0.00032383 | $0.00033795 | $0.00 |
| 2026-04-16 | $0.0003292 | $0.00033003 | $0.00032013 | $0.00032783 | $0.00 |
| 2026-04-15 | $0.00032426 | $0.00033162 | $0.00032287 | $0.00032925 | $0.00 |
| 2026-04-14 | $0.00033121 | $0.0003342 | $0.00032265 | $0.00032427 | $0.00 |
| 2026-04-13 | $0.00030576 | $0.00033224 | $0.00030429 | $0.0003313 | $0.00 |
| 2026-04-12 | $0.00031901 | $0.00031901 | $0.00030443 | $0.00030585 | $0.00 |
| 2026-04-11 | $0.00031332 | $0.0003238 | $0.00031158 | $0.00031903 | $0.00 |
| 2026-04-10 | $0.00030567 | $0.00031461 | $0.00030417 | $0.0003133 | $0.00 |
| 2026-04-09 | $0.00030562 | $0.00031112 | $0.00030186 | $0.0003057 | $0.00 |
| 2026-04-08 | $0.00031365 | $0.00031574 | $0.00030501 | $0.00030561 | $0.00 |
| 2026-04-07 | $0.00029412 | $0.00031486 | $0.00028854 | $0.00031395 | $0.00 |
| 2026-04-06 | $0.00029463 | $0.00030216 | $0.00029219 | $0.00029408 | $0.00 |
| 2026-04-05 | $0.00028825 | $0.00029524 | $0.00028277 | $0.00029472 | $0.00 |
| 2026-04-04 | $0.00028662 | $0.00028924 | $0.00028598 | $0.00028821 | $0.00 |
| 2026-04-03 | $0.0002871 | $0.00028881 | $0.00028542 | $0.0002866 | $0.00 |