시가총액 $2.26T
1.38%
볼륨 24시간 $72.19B
13.18%
BTC % 59.0534%
0.47%
ETH % 10.284%
0.11%
코인
34.665
거래소
204
실시간
Arweave (AR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Arweave (AR) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,245 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $1.8910 | $1.8560 | $1.9120 | $1.8830 | $4,291,725 | $124,148,813 |
| Jul-19 2026 | $1.8800 | $1.8700 | $1.9270 | $1.9270 | $2,406,627 | $123,426,636 |
| Jul-18 2026 | $1.9230 | $1.8810 | $1.9390 | $1.9130 | $2,485,498 | $126,249,692 |
| Jul-17 2026 | $1.9140 | $1.9070 | $1.9520 | $1.9510 | $4,821,090 | $125,658,820 |
| Jul-16 2026 | $1.9610 | $1.9610 | $2.0050 | $1.9910 | $3,117,336 | $128,744,486 |
| Jul-15 2026 | $1.9880 | $1.9760 | $2.0580 | $1.9870 | $5,924,617 | $130,517,102 |
| Jul-14 2026 | $1.9870 | $1.8980 | $2.0030 | $1.8990 | $5,127,861 | $130,451,450 |
| Jul-13 2026 | $1.8950 | $1.8900 | $1.9720 | $1.9510 | $4,459,217 | $124,411,423 |
| Jul-12 2026 | $1.9480 | $1.9480 | $1.9870 | $1.9720 | $2,577,014 | $127,891,004 |
| Jul-11 2026 | $1.9800 | $1.9690 | $2.0190 | $2.0019 | $3,402,244 | $129,991,883 |
| Jul-10 2026 | $2.0030 | $1.9640 | $2.0099 | $1.9640 | $4,786,522 | $131,501,889 |
| Jul-09 2026 | $1.9670 | $1.9430 | $1.9920 | $1.9520 | $5,520,378 | $129,138,401 |
| Jul-08 2026 | $1.9480 | $1.9260 | $2.0040 | $1.9770 | $4,824,803 | $127,891,004 |
| Jul-07 2026 | $1.9830 | $1.9630 | $2.0310 | $2.0219 | $5,597,222 | $130,188,840 |
| Jul-06 2026 | $2.0230 | $1.9600 | $2.0580 | $2.0350 | $5,980,277 | $132,814,939 |