Cap Mercado $3.16T
0.49%
Volume 24h $132.09B
-38.08%
BTC % 55.18%
0.19%
ETH % 11.15%
-0.71%
Moedas
33.861
+5
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de AR.IO Network (ARIO), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.00403852 | $0.00398576 | $0.0046583 | $0.00410369 | $30,208 | $2,162,354 |
| Dec-23 2025 | $0.00407456 | $0.00389229 | $0.00429248 | $0.0040034 | $23,847 | $2,181,647 |
| Dec-22 2025 | $0.00403493 | $0.00379616 | $0.00428349 | $0.00399768 | $32,033 | $2,160,429 |
| Dec-21 2025 | $0.00393303 | $0.00375774 | $0.00405434 | $0.00390501 | $16,618 | $2,105,869 |
| Dec-20 2025 | $0.00389709 | $0.003646 | $0.003961 | $0.00367976 | $11,191 | $2,086,628 |
| Dec-19 2025 | $0.00375932 | $0.0036152 | $0.00441961 | $0.00441961 | $38,087 | $1,938,181 |
| Dec-18 2025 | $0.00401993 | $0.00401993 | $0.00430385 | $0.00428678 | $14,403 | $2,072,541 |
| Dec-17 2025 | $0.00431127 | $0.00426731 | $0.00470173 | $0.00459639 | $27,957 | $2,222,744 |
| Dec-16 2025 | $0.00449797 | $0.00410244 | $0.00449797 | $0.00433583 | $20,249 | $2,319,003 |
| Dec-15 2025 | $0.00430208 | $0.00428052 | $0.00465392 | $0.00453646 | $20,582 | $2,218,009 |
| Dec-14 2025 | $0.00445993 | $0.00442212 | $0.00463993 | $0.00452068 | $15,619 | $2,299,391 |
| Dec-13 2025 | $0.00445853 | $0.00445069 | $0.00469271 | $0.00469271 | $16,617 | $2,298,670 |
| Dec-12 2025 | $0.00460425 | $0.00447993 | $0.00562903 | $0.00562903 | $31,697 | $2,373,795 |
| Dec-11 2025 | $0.0056283 | $0.00469559 | $0.00587903 | $0.0049203 | $84,230 | $2,901,760 |
| Dec-10 2025 | $0.00521956 | $0.00419058 | $0.0053498 | $0.00419058 | $119,735 | $2,691,026 |