Cap Mercado $2.76T
-2.4%
Volume 24h $333.35B
18.75%
BTC % 54.96%
-0.74%
ETH % 9.78%
0.1%
Moedas
34.192
+7
Trocas
885
Última atualização
39 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-03 2026 | $0.00386625 | $0.00358889 | $0.00386656 | $0.00367567 | $13,082 | $2,146,920 |
| Feb-02 2026 | $0.00366305 | $0.00356944 | $0.00392077 | $0.00387352 | $14,201 | $2,034,084 |
| Feb-01 2026 | $0.004008 | $0.00365632 | $0.004008 | $0.00379231 | $17,159 | $2,225,634 |
| Jan-31 2026 | $0.00380506 | $0.00380313 | $0.00431822 | $0.00422877 | $16,207 | $2,112,938 |
| Jan-30 2026 | $0.00413551 | $0.00393297 | $0.00426579 | $0.00405682 | $16,017 | $2,296,440 |
| Jan-29 2026 | $0.00407432 | $0.0040126 | $0.00428651 | $0.00428651 | $13,413 | $2,262,458 |
| Jan-28 2026 | $0.00429043 | $0.00423062 | $0.00429094 | $0.00424391 | $12,543 | $2,382,466 |
| Jan-27 2026 | $0.00424455 | $0.00401617 | $0.0046302 | $0.00462358 | $13,752 | $2,356,988 |
| Jan-26 2026 | $0.00425893 | $0.00410772 | $0.00450827 | $0.00421934 | $11,956 | $2,364,973 |
| Jan-25 2026 | $0.00422893 | $0.00400885 | $0.00473841 | $0.00400885 | $14,041 | $2,348,314 |
| Jan-24 2026 | $0.00403263 | $0.00402572 | $0.00425757 | $0.0042216 | $14,189 | $2,239,308 |
| Jan-23 2026 | $0.00409287 | $0.00390006 | $0.00483455 | $0.00446024 | $15,176 | $2,272,757 |
| Jan-22 2026 | $0.00448456 | $0.00444257 | $0.00475046 | $0.00451216 | $12,918 | $2,490,263 |
| Jan-21 2026 | $0.00452541 | $0.00450951 | $0.00483802 | $0.00459268 | $14,393 | $2,512,949 |
| Jan-20 2026 | $0.00456864 | $0.00456864 | $0.0047958 | $0.00463234 | $14,319 | $2,536,956 |