Market Cap $2.29T
-4.87%
Volume 24h $230.09B
28.54%
BTC % 52.78%
0.47%
ETH % 12.96%
-1.15%
Coins
28.954
+13
Exchanges
885
Last update
1 minute ago
Ares Protocol (ARES) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-30 2024 | $0.00053018 | $0.00053018 | $0.00058191 | $0.00058143 | $9,864 | $122,569 |
| Sep-29 2024 | $0.00057422 | $0.00053288 | $0.00057422 | $0.00055588 | $9,008 | $132,748 |
| Sep-28 2024 | $0.00054678 | $0.00050522 | $0.00054945 | $0.00053138 | $8,257 | $126,406 |
| Sep-27 2024 | $0.00051699 | $0.00050493 | $0.00055795 | $0.00055744 | $8,531 | $119,518 |
| Sep-26 2024 | $0.00055693 | $0.00051443 | $0.00055768 | $0.00052028 | $8,486 | $128,753 |
| Sep-25 2024 | $0.00052129 | $0.00050459 | $0.00053336 | $0.00050459 | $8,430 | $120,513 |
| Sep-24 2024 | $0.00050442 | $0.00049262 | $0.00050715 | $0.00050238 | $7,821 | $116,612 |
| Sep-23 2024 | $0.00050416 | $0.00044921 | $0.00050416 | $0.0004804 | $8,109 | $116,554 |
| Sep-22 2024 | $0.00048161 | $0.00043299 | $0.00048161 | $0.000442 | $8,018 | $111,339 |
| Sep-21 2024 | $0.00044183 | $0.00042894 | $0.00048051 | $0.00045381 | $7,639 | $102,143 |
| Sep-20 2024 | $0.00045394 | $0.00039868 | $0.00046375 | $0.00044686 | $7,014 | $104,943 |
| Sep-19 2024 | $0.00044676 | $0.00041352 | $0.00045031 | $0.00041352 | $6,970 | $103,283 |
| Sep-18 2024 | $0.00041433 | $0.00039954 | $0.00041623 | $0.00040343 | $6,293 | $95,786 |
| Sep-17 2024 | $0.00040406 | $0.0003747 | $0.00040949 | $0.0003751 | $6,264 | $93,412 |
| Sep-16 2024 | $0.00037487 | $0.00036329 | $0.00037882 | $0.00036329 | $6,013 | $86,663 |