시가총액 $2.09T
-1.21%
볼륨 24시간 $113.73B
-31.21%
BTC % 58.2173%
0.1%
ETH % 9.01626%
-1.71%
코인
34.665
거래소
204
실시간
AR.IO Network (ARIO) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
이 코인의 가격 데이터는 지난 48시간 동안 업데이트되지 않았습니다.
AR.IO Network (ARIO) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 424 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00189171 | $0.00189171 | $0.00189171 | $0.00189171 | - | $1,200,783 |
| May-22 2026 | $0.00189171 | $0.00180697 | $0.00247685 | $0.00247685 | - | $1,200,783 |
| May-21 2026 | $0.0024923 | $0.0021587 | $0.0028303 | $0.00245271 | $1,597 | $1,582,009 |
| May-20 2026 | $0.00244956 | $0.00236062 | $0.00248119 | $0.0023677 | $724 | $1,554,883 |
| May-19 2026 | $0.0023561 | $0.00218595 | $0.00240348 | $0.00240348 | $1,293 | $1,448,750 |
| May-18 2026 | $0.00245132 | $0.00239866 | $0.00245132 | $0.00240049 | $198 | $1,507,303 |
| May-17 2026 | $0.00238378 | $0.00202684 | $0.00241613 | $0.00202684 | $301 | $1,465,774 |
| May-16 2026 | $0.00233169 | $0.0023316 | $0.00241644 | $0.00241644 | $115 | $1,433,742 |
| May-15 2026 | $0.00238246 | $0.00238109 | $0.00238331 | $0.00238117 | $7 | $1,464,960 |
| May-14 2026 | $0.0023815 | $0.00212431 | $0.00246487 | $0.00245196 | $1,625 | $1,464,368 |
| May-13 2026 | $0.00245173 | $0.00245172 | $0.00256947 | $0.00256947 | $483 | $1,507,555 |
| May-12 2026 | $0.00254741 | $0.00253299 | $0.00258084 | $0.00258057 | $599 | $1,566,389 |
| May-11 2026 | $0.00258057 | $0.00248677 | $0.00271913 | $0.00267732 | $1,397 | $1,586,775 |
| May-10 2026 | $0.00267575 | $0.00262686 | $0.00288125 | $0.00265668 | $1,189 | $1,645,303 |
| May-09 2026 | $0.00265577 | $0.00259965 | $0.00294743 | $0.00259965 | $3,464 | $1,633,019 |