Cap Mercado $2.04T
-0.54%
Volumen 24h $79.97B
-0.25%
BTC % 57.6753%
-0.31%
ETH % 9.30881%
0.15%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Arweave (AR), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Arweave (AR) en Dólar USD. Esta tabla muestra 2,225 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-30 2026 | $1.9870 | $1.9120 | $2.0160 | $2.0160 | $5,312,491 | $130,451,450 |
| Jun-29 2026 | $1.9890 | $1.8230 | $2.0230 | $1.8420 | $12,661,166 | $130,582,755 |
| Jun-28 2026 | $1.8430 | $1.8170 | $1.8610 | $1.8250 | $3,835,270 | $120,997,495 |
| Jun-27 2026 | $1.8240 | $1.8180 | $1.8990 | $1.8750 | $3,417,770 | $119,750,098 |
| Jun-26 2026 | $1.8770 | $1.7630 | $1.8980 | $1.8240 | $5,618,280 | $123,229,679 |
| Jun-25 2026 | $1.8190 | $1.7730 | $1.9560 | $1.8860 | $10,649,219 | $119,421,836 |
| Jun-24 2026 | $1.8840 | $1.7920 | $2.0230 | $2.0080 | $9,750,383 | $123,689,246 |
| Jun-23 2026 | $2.0120 | $1.9210 | $2.0580 | $2.0010 | $8,674,511 | $132,092,762 |
| Jun-22 2026 | $2.0040 | $1.9550 | $2.0390 | $1.9550 | $6,005,729 | $131,567,542 |
| Jun-21 2026 | $1.9590 | $1.9590 | $2.0430 | $2.0310 | $5,164,023 | $128,613,181 |
| Jun-20 2026 | $2.0270 | $1.9600 | $2.0290 | $1.9870 | $4,658,771 | $133,077,549 |
| Jun-19 2026 | $1.9810 | $1.9650 | $2.0690 | $2.0500 | $6,033,975 | $130,057,535 |
| Jun-18 2026 | $2.0480 | $1.9030 | $2.0730 | $1.9890 | $8,307,048 | $134,456,250 |
| Jun-17 2026 | $1.9870 | $1.9650 | $2.1130 | $2.0320 | $7,731,595 | $130,451,450 |
| Jun-16 2026 | $2.0290 | $2.0010 | $2.0990 | $2.0500 | $6,655,791 | $133,208,854 |