ARES Historical USD Price
Daily close · Jul 18, 2021 → Jul 23, 2022Daily price history
Jun 24, 2022 → Jul 23, 2022| 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 |