Cap Mercado $4.12T
0.05%
Volume 24h $380.63B
8.21%
BTC % 54.8%
-0.52%
ETH % 12.52%
1.51%
Moedas
32.823
+10
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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00741264 | $0.0074126 | $0.00757808 | $0.00757808 | $22,804 | $3,045,431 |
| Aug-18 2025 | $0.00756028 | $0.00744723 | $0.00799002 | $0.00799002 | $27,044 | $3,106,086 |
| Aug-17 2025 | $0.0079893 | $0.00796367 | $0.00834877 | $0.00825457 | $22,205 | $3,282,345 |
| Aug-16 2025 | $0.00817631 | $0.00817631 | $0.00871423 | $0.00864865 | $17,881 | $3,359,177 |
| Aug-15 2025 | $0.00860948 | $0.00860636 | $0.00956808 | $0.00956222 | $10,784 | $3,537,141 |
| Aug-14 2025 | $0.0095643 | $0.0095541 | $0.00972969 | $0.00972549 | $12,699 | $3,929,423 |
| Aug-13 2025 | $0.00972967 | $0.00958697 | $0.00972999 | $0.00958961 | $14,265 | $3,997,363 |
| Aug-12 2025 | $0.00958975 | $0.0095881 | $0.00962609 | $0.00962609 | $19,348 | - |
| Aug-11 2025 | $0.00960788 | $0.00954801 | $0.0097048 | $0.00958652 | $29,627 | - |
| Aug-10 2025 | $0.00958891 | $0.00953141 | $0.00986612 | $0.00986612 | $27,500 | - |
| Aug-09 2025 | $0.00977391 | $0.00973168 | $0.00979576 | $0.00979463 | $16,841 | - |
| Aug-08 2025 | $0.00979416 | $0.00979371 | $0.00997678 | $0.00995948 | $15,554 | - |
| Aug-07 2025 | $0.00997823 | $0.00995152 | $0.010174 | $0.010167 | $45,340 | - |
| Aug-06 2025 | $0.010159 | $0.010146 | $0.010179 | $0.010176 | $84,065 | - |
| Aug-05 2025 | $0.010174 | $0.010173 | $0.010327 | $0.010247 | $83,811 | - |