CurrencyBeacon logo}}

Crypto Rate Dashboard

Ares Protocol Price Chart

ARES/USD
$0.000323
0.00%

ARES Historical USD Price

Daily Price History

Date Open High Low Close Volume
2022-07-23 $0.00295702 $0.003205 $0.002889 $0.00312232 $712,406.14
2022-07-22 $0.00287323 $0.00295957 $0.00285341 $0.00295875 $680,657.91
2022-07-21 $0.00296306 $0.002992 $0.00286427 $0.00287406 $688,746.91
2022-07-20 $0.00300659 $0.00307523 $0.0029709 $0.0029709 $636,466.54
2022-07-19 $0.00314034 $0.0031481 $0.00297951 $0.00300627 $713,149.17
2022-07-18 $0.00310976 $0.00318108 $0.003106 $0.00313848 $758,758.78
2022-07-17 $0.00312041 $0.00312636 $0.00308993 $0.00311124 $707,667.00
2022-07-16 $0.003113 $0.00316485 $0.003056 $0.00311808 $694,891.13
2022-07-15 $0.00313078 $0.00318403 $0.003065 $0.003096 $739,735.07
2022-07-14 $0.00310361 $0.00314232 $0.00307357 $0.00313127 $727,698.44
2022-07-13 $0.00291101 $0.00347238 $0.00290656 $0.00310391 $745,627.16
2022-07-12 $0.003333 $0.003333 $0.00290692 $0.00291035 $710,053.26
2022-07-11 $0.00334462 $0.00352104 $0.00327889 $0.00332846 $999,408.17
2022-07-10 $0.00308512 $0.00352571 $0.00306758 $0.00334849 $1.50M
2022-07-09 $0.00337666 $0.00340448 $0.00308118 $0.00308449 $617,738.92
2022-07-08 $0.003292 $0.00338942 $0.00324601 $0.00337388 $738,068.77
2022-07-07 $0.00345313 $0.00346825 $0.00324282 $0.003298 $738,489.24
2022-07-06 $0.0033005 $0.00354545 $0.00325585 $0.00345431 $993,707.80
2022-07-05 $0.00330295 $0.00350268 $0.00323054 $0.003301 $1.17M
2022-07-04 $0.00286658 $0.0035061 $0.00273833 $0.00328035 $1.38M
2022-07-03 $0.0023828 $0.0032579 $0.0023675 $0.00293357 $1.81M
2022-07-02 $0.00242879 $0.00244726 $0.00234504 $0.00238094 $524,843.52
2022-07-01 $0.0025 $0.0026045 $0.00240201 $0.00242707 $670,755.34
2022-06-30 $0.00272296 $0.00319244 $0.00250229 $0.00250523 $739,952.91
2022-06-29 $0.002184 $0.00431085 $0.002184 $0.00271856 $713,348.36
2022-06-28 $0.00227239 $0.0022815 $0.00218577 $0.002192 $81,397.32
2022-06-27 $0.00243794 $0.002445 $0.00226464 $0.00227094 $88,132.55
2022-06-26 $0.00262364 $0.00263027 $0.00238706 $0.002433 $98,026.41
2022-06-25 $0.00259672 $0.00263698 $0.002571 $0.00262631 $108,803.54
2022-06-24 $0.00262119 $0.00263602 $0.00254 $0.00259383 $107,392.66