Cap Mercado $4.03T
0.96%
Volume 24h $169.06B
BTC % 55.15%
-0.16%
ETH % 11.84%
0.16%
Moedas
33.517
+1
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.00488391 | $0.00482418 | $0.00488784 | $0.00482576 | $18,076 | $2,420,955 |
| Oct-23 2025 | $0.00482688 | $0.00481909 | $0.00490494 | $0.00490384 | $16,324 | $2,392,690 |
| Oct-22 2025 | $0.00490288 | $0.00489721 | $0.00490455 | $0.00489781 | $17,105 | $2,430,360 |
| Oct-21 2025 | $0.00490046 | $0.00484699 | $0.00490046 | $0.00484787 | $17,258 | $2,429,162 |
| Oct-20 2025 | $0.00485007 | $0.00484676 | $0.00485076 | $0.00484886 | $17,514 | $2,404,182 |
| Oct-19 2025 | $0.00484836 | $0.00481323 | $0.00485028 | $0.00481335 | $18,292 | $2,307,021 |
| Oct-18 2025 | $0.00481367 | $0.00481239 | $0.00481779 | $0.00481756 | $16,919 | $2,290,515 |
| Oct-17 2025 | $0.00481591 | $0.00481178 | $0.0048178 | $0.00481218 | $17,036 | $2,291,580 |
| Oct-16 2025 | $0.00481605 | $0.00481222 | $0.00600231 | $0.00540431 | $56,545 | $2,291,647 |
| Oct-15 2025 | $0.00540432 | $0.00534651 | $0.00540523 | $0.00537481 | $16,800 | $2,571,568 |
| Oct-14 2025 | $0.00537561 | $0.00536857 | $0.00546837 | $0.00545199 | $17,653 | $2,557,906 |
| Oct-13 2025 | $0.0054541 | $0.00542968 | $0.0054541 | $0.00543124 | $12,282 | $2,595,253 |
| Oct-12 2025 | $0.00542938 | $0.00542215 | $0.00543178 | $0.00543049 | $15,139 | $2,583,490 |
| Oct-11 2025 | $0.00543193 | $0.00543024 | $0.00548095 | $0.00548095 | $15,770 | $2,584,701 |
| Oct-10 2025 | $0.00548767 | $0.00548767 | $0.00559536 | $0.00559536 | $17,718 | $2,611,226 |